السلام الدولية للنقل والتجارة أسعار تاريخية
مؤشر الأداء 15/04/2024
السوق الأول
أعلى سعر 1.15
سعر الإغلاق السابق 1.19
عدد العقود المنفذة 1
القطاعالنقل
ادنى سعر 1.15
سعر الإفتتاح 1.15
عدد الأسهم 125
Div4.35
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 1.15
معدل السعر 1.15
P/E10.17
حجم التداول 144
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
19/02/2023 | 1.24 | 1.20 | 1.24 | 50,755 | 43 | 41,253 |
16/02/2023 | 1.16 | 1.10 | 1.16 | 28,665 | 35 | 25,000 |
15/02/2023 | 1.08 | 1.00 | 1.08 | 129,394 | 115 | 124,881 |
14/02/2023 | 1.01 | 1.00 | 1.01 | 9,762 | 10 | 9,700 |
13/02/2023 | 1.01 | 1.01 | 1.01 | 1,010 | 1 | 1,000 |
08/02/2023 | 1.00 | 1.00 | 1.00 | 1,583 | 2 | 1,583 |
02/02/2023 | 1.01 | 1.00 | 1.00 | 11,728 | 14 | 11,700 |
31/01/2023 | 0.98 | 0.98 | 0.98 | 98 | 1 | 100 |
30/01/2023 | 1.01 | 1.00 | 1.00 | 5,520 | 12 | 5,491 |
26/01/2023 | 1.00 | 1.00 | 1.00 | 50 | 2 | 50 |
25/01/2023 | 1.00 | 1.00 | 1.00 | 10,000 | 1 | 10,000 |
24/01/2023 | 1.00 | 0.98 | 1.00 | 53,541 | 4 | 54,042 |
22/01/2023 | 0.99 | 0.98 | 0.99 | 1,456 | 6 | 1,483 |
19/01/2023 | 0.98 | 0.98 | 0.98 | 53 | 2 | 54 |
15/01/2023 | 0.99 | 0.99 | 0.99 | 198 | 1 | 200 |
12/01/2023 | 1.01 | 1.00 | 1.00 | 81 | 3 | 81 |
10/01/2023 | 1.00 | 0.99 | 1.00 | 2,681 | 8 | 2,686 |
09/01/2023 | 1.00 | 1.00 | 1.00 | 131 | 1 | 131 |
05/01/2023 | 1.00 | 0.99 | 0.99 | 1,688 | 2 | 1,700 |
03/01/2023 | 1.01 | 1.01 | 1.01 | 20 | 1 | 20 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
31/01/2021 | 0.72 | 0.70 | 0.72 | 22,566 | 43 | 31,955 |
24/01/2021 | 0.72 | 0.69 | 0.71 | 19,923 | 39 | 28,330 |
17/01/2021 | 0.70 | 0.67 | 0.70 | 45,535 | 81 | 66,020 |
10/01/2021 | 0.69 | 0.62 | 0.67 | 121,814 | 148 | 185,417 |
03/01/2021 | 0.75 | 0.66 | 0.66 | 352,977 | 272 | 502,732 |
27/12/2020 | 0.64 | 0.54 | 0.64 | 125,696 | 133 | 205,873 |
20/12/2020 | 0.55 | 0.53 | 0.53 | 1,662 | 5 | 3,059 |
13/12/2020 | 0.56 | 0.55 | 0.55 | 2,752 | 12 | 4,951 |
06/12/2020 | 0.56 | 0.55 | 0.55 | 2,681 | 9 | 4,825 |
29/11/2020 | 0.56 | 0.52 | 0.56 | 12,615 | 24 | 23,399 |
22/11/2020 | 0.53 | 0.52 | 0.53 | 11,135 | 22 | 21,330 |
15/11/2020 | 0.55 | 0.54 | 0.54 | 6,639 | 4 | 12,112 |
08/11/2020 | 0.55 | 0.54 | 0.55 | 621 | 2 | 1,138 |
01/11/2020 | 0.53 | 0.53 | 0.53 | 2,120 | 2 | 4,000 |
25/10/2020 | 0.53 | 0.52 | 0.53 | 1,107 | 3 | 2,090 |
18/10/2020 | 0.54 | 0.53 | 0.54 | 5,434 | 8 | 10,140 |
11/10/2020 | 0.54 | 0.54 | 0.54 | 6,701 | 9 | 12,409 |
04/10/2020 | 0.54 | 0.53 | 0.54 | 2,348 | 5 | 4,354 |
27/09/2020 | 0.57 | 0.55 | 0.55 | 10,524 | 21 | 18,638 |
20/09/2020 | 0.56 | 0.55 | 0.56 | 3,085 | 5 | 5,544 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/06/2012 | 0.92 | 0.83 | 0.86 | 406,280 | 71 | 471,291 |
01/05/2012 | 0.99 | 0.85 | 0.93 | 94,294 | 84 | 107,468 |
01/04/2012 | 1.01 | 0.84 | 0.87 | 391,790 | 185 | 460,444 |
01/03/2012 | 1.12 | 0.91 | 0.98 | 62,259 | 100 | 58,730 |
01/02/2012 | 1.14 | 1.00 | 1.09 | 177,629 | 46 | 157,642 |
02/01/2012 | 1.18 | 1.10 | 1.18 | 856 | 18 | 736 |
01/12/2011 | 1.13 | 1.03 | 1.11 | 75,140 | 154 | 70,051 |
01/11/2011 | 1.20 | 1.06 | 1.08 | 49,312 | 123 | 42,819 |
02/10/2011 | 1.18 | 1.09 | 1.18 | 803 | 13 | 730 |
04/09/2011 | 1.22 | 1.08 | 1.14 | 20,039 | 70 | 17,793 |
01/08/2011 | 1.22 | 1.13 | 1.18 | 6,665 | 24 | 5,814 |
03/07/2011 | 1.24 | 1.14 | 1.24 | 26,110 | 152 | 22,209 |
01/06/2011 | 1.24 | 1.14 | 1.22 | 20,588 | 106 | 17,519 |
02/05/2011 | 1.29 | 1.12 | 1.20 | 124,425 | 219 | 104,829 |
03/04/2011 | 1.30 | 1.14 | 1.21 | 118,220 | 147 | 99,134 |
01/03/2011 | 1.36 | 1.20 | 1.24 | 26,005 | 111 | 20,706 |
01/02/2011 | 1.42 | 1.25 | 1.31 | 14,998 | 62 | 11,430 |
02/01/2011 | 1.47 | 1.33 | 1.47 | 25,453 | 89 | 18,021 |
01/12/2010 | 1.40 | 1.32 | 1.38 | 87,376 | 162 | 64,235 |
01/11/2010 | 1.49 | 1.37 | 1.37 | 324,073 | 354 | 226,760 |