سنيورة للصناعات الغذائية أسعار تاريخية
مؤشر الأداء 26/02/2026
السوق الثاني
أعلى سعر 4.45
سعر الإغلاق السابق 4.45
عدد العقود المنفذة 3
القطاعالأغذية و المشروبات
ادنى سعر 4.45
سعر الإفتتاح 4.45
عدد الأسهم 180
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 4.45
معدل السعر 4.45
P/EM
حجم التداول 801
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/03/2023 | 5.00 | 5.00 | 5.00 | 60 | 1 | 12 |
| 07/03/2023 | 5.00 | 5.00 | 5.00 | 3,050 | 4 | 610 |
| 30/01/2023 | 5.00 | 5.00 | 5.00 | 3,255 | 2 | 651 |
| 23/01/2023 | 5.00 | 5.00 | 5.00 | 485 | 1 | 97 |
| 17/01/2023 | 5.00 | 5.00 | 5.00 | 10 | 1 | 2 |
| 03/01/2023 | 5.00 | 5.00 | 5.00 | 5,335 | 1 | 1,067 |
| 29/12/2022 | 5.20 | 5.20 | 5.20 | 156 | 1 | 30 |
| 09/11/2022 | 5.00 | 5.00 | 5.00 | 335 | 2 | 67 |
| 20/09/2022 | 5.00 | 5.00 | 5.00 | 5,000 | 2 | 1,000 |
| 14/09/2022 | 5.00 | 5.00 | 5.00 | 440 | 1 | 88 |
| 12/09/2022 | 4.92 | 4.92 | 4.92 | 1,230 | 1 | 250 |
| 11/09/2022 | 5.00 | 4.92 | 4.92 | 1,305 | 3 | 265 |
| 05/09/2022 | 5.17 | 5.17 | 5.17 | 1,535 | 1 | 297 |
| 25/08/2022 | 5.25 | 5.25 | 5.25 | 2,877 | 2 | 548 |
| 24/08/2022 | 5.25 | 5.17 | 5.17 | 94 | 4 | 18 |
| 25/07/2022 | 5.20 | 5.20 | 5.20 | 130 | 1 | 25 |
| 24/07/2022 | 5.20 | 5.20 | 5.20 | 2,132 | 6 | 410 |
| 20/07/2022 | 5.20 | 5.20 | 5.20 | 10,400 | 1 | 2,000 |
| 19/07/2022 | 5.20 | 5.17 | 5.17 | 5,510 | 5 | 1,060 |
| 14/07/2022 | 5.20 | 5.17 | 5.17 | 5,130 | 3 | 988 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/09/2021 | 5.35 | 5.32 | 5.32 | 4,014 | 5 | 752 |
| 05/09/2021 | 5.40 | 5.35 | 5.35 | 1,232 | 5 | 230 |
| 08/08/2021 | 5.40 | 5.40 | 5.40 | 178 | 3 | 33 |
| 01/08/2021 | 5.50 | 5.50 | 5.50 | 204 | 6 | 37 |
| 25/07/2021 | 5.55 | 5.50 | 5.52 | 2,408 | 8 | 436 |
| 04/07/2021 | 5.60 | 5.60 | 5.60 | 2,078 | 2 | 371 |
| 27/06/2021 | 5.55 | 5.49 | 5.55 | 20,886 | 11 | 3,800 |
| 13/06/2021 | 5.67 | 5.55 | 5.60 | 32,682 | 27 | 5,830 |
| 06/06/2021 | 5.40 | 5.40 | 5.40 | 2,700 | 1 | 500 |
| 30/05/2021 | 5.50 | 5.50 | 5.50 | 2,695 | 1 | 490 |
| 23/05/2021 | 5.49 | 5.49 | 5.49 | 55 | 1 | 10 |
| 16/05/2021 | 5.50 | 5.50 | 5.50 | 2,200 | 2 | 400 |
| 09/05/2021 | 5.30 | 5.30 | 5.30 | 53 | 1 | 10 |
| 02/05/2021 | 5.30 | 5.30 | 5.30 | 572 | 2 | 108 |
| 25/04/2021 | 5.50 | 5.34 | 5.34 | 8,517 | 4 | 1,550 |
| 18/04/2021 | 5.34 | 5.34 | 5.34 | 53,400 | 1 | 10,000 |
| 12/04/2021 | 5.35 | 5.35 | 5.35 | 1,717 | 2 | 321 |
| 04/04/2021 | 5.50 | 5.35 | 5.35 | 667 | 3 | 124 |
| 28/03/2021 | 5.50 | 5.35 | 5.50 | 1,630 | 3 | 300 |
| 07/03/2021 | 5.35 | 5.35 | 5.35 | 1,070 | 2 | 200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/04/2016 | 4.25 | 4.04 | 4.25 | 22,212 | 16 | 5,237 |
| 01/03/2016 | 4.25 | 4.12 | 4.25 | 138,569 | 68 | 33,164 |
| 01/02/2016 | 4.09 | 3.90 | 4.09 | 66,044 | 33 | 16,491 |
| 03/01/2016 | 4.03 | 3.64 | 3.90 | 44,594 | 20 | 11,876 |
| 01/12/2015 | 4.24 | 4.00 | 4.24 | 53,692 | 26 | 12,809 |
| 01/11/2015 | 4.10 | 3.90 | 4.10 | 8,299 | 6 | 2,050 |
| 01/10/2015 | 4.20 | 3.90 | 3.90 | 18,600 | 7 | 4,512 |
| 01/09/2015 | 4.19 | 3.50 | 4.19 | 45,736 | 27 | 11,514 |
| 02/08/2015 | 4.00 | 3.58 | 3.58 | 9,080 | 9 | 2,439 |
| 01/06/2015 | 4.13 | 3.60 | 4.13 | 11,613 | 21 | 2,978 |
| 03/05/2015 | 3.67 | 3.19 | 3.67 | 9,658 | 26 | 2,857 |
| 01/04/2015 | 3.68 | 3.35 | 3.35 | 90,676 | 17 | 26,947 |
| 01/03/2015 | 3.65 | 3.50 | 3.63 | 11,019 | 19 | 3,063 |
| 01/02/2015 | 3.46 | 3.30 | 3.46 | 28,440 | 14 | 8,230 |
| 04/01/2015 | 3.76 | 3.25 | 3.55 | 12,359 | 11 | 3,520 |
| 01/12/2014 | 3.95 | 3.30 | 3.95 | 69,015 | 55 | 18,310 |
| 02/11/2014 | 3.76 | 3.49 | 3.71 | 99,272 | 64 | 26,736 |
| 01/10/2014 | 3.74 | 3.70 | 3.72 | 12,204 | 12 | 3,282 |
| 01/09/2014 | 3.80 | 3.42 | 3.70 | 403,684 | 129 | 109,981 |
| 03/08/2014 | 3.98 | 3.62 | 3.75 | 66,562 | 111 | 17,678 |