مصانع الكابلات المتحدة أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 2.27
سعر الإغلاق السابق 2.22
عدد العقود المنفذة 216
القطاعالصناعات الكهربائية
ادنى سعر 2.21
سعر الإفتتاح 2.21
عدد الأسهم 270,532
Div3.08
التغير عن سعر الإغلاق السابق 0.05
سعر الإغلاق 2.27
معدل السعر 2.26
P/E20.19
حجم التداول 611,299
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2026 | 2.37 | 2.34 | 2.36 | 109,253 | 72 | 46,529 |
| 30/09/2026 | 2.37 | 2.32 | 2.36 | 314,158 | 106 | 134,102 |
| 29/09/2026 | 2.36 | 2.33 | 2.33 | 85,493 | 80 | 36,585 |
| 28/09/2026 | 2.36 | 2.32 | 2.35 | 339,160 | 110 | 144,572 |
| 27/09/2026 | 2.39 | 2.32 | 2.32 | 268,885 | 128 | 114,056 |
| 24/09/2026 | 2.34 | 2.31 | 2.31 | 172,938 | 85 | 74,551 |
| 23/09/2026 | 2.36 | 2.30 | 2.32 | 390,436 | 213 | 167,864 |
| 22/09/2026 | 2.39 | 2.26 | 2.33 | 780,522 | 300 | 336,089 |
| 21/09/2026 | 2.50 | 2.27 | 2.33 | 3,675,533 | 928 | 1,532,127 |
| 20/09/2026 | 2.34 | 2.19 | 2.34 | 2,221,226 | 437 | 967,286 |
| 17/09/2026 | 2.19 | 2.11 | 2.18 | 655,992 | 148 | 303,516 |
| 16/09/2026 | 2.20 | 2.10 | 2.15 | 1,305,549 | 355 | 605,832 |
| 15/09/2026 | 2.18 | 2.13 | 2.17 | 1,201,607 | 301 | 558,137 |
| 14/09/2026 | 2.16 | 2.09 | 2.13 | 1,496,715 | 328 | 706,208 |
| 13/09/2026 | 2.12 | 2.06 | 2.08 | 1,306,550 | 265 | 627,594 |
| 10/09/2026 | 2.06 | 2.03 | 2.06 | 1,484,857 | 229 | 727,038 |
| 09/09/2026 | 2.05 | 2.02 | 2.03 | 720,337 | 205 | 354,590 |
| 08/09/2026 | 2.06 | 2.01 | 2.03 | 1,573,156 | 362 | 773,733 |
| 07/09/2026 | 2.03 | 2.00 | 2.01 | 879,872 | 217 | 436,194 |
| 06/09/2026 | 2.03 | 2.01 | 2.02 | 692,539 | 158 | 344,041 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/06/2026 | 1.77 | 1.69 | 1.73 | 4,515,354 | 1,187 | 2,609,916 |
| 31/05/2026 | 1.80 | 1.57 | 1.76 | 3,637,650 | 1,462 | 2,143,288 |
| 24/05/2026 | 1.61 | 1.59 | 1.61 | 360,868 | 138 | 226,082 |
| 17/05/2026 | 1.64 | 1.59 | 1.61 | 1,320,583 | 549 | 817,570 |
| 10/05/2026 | 1.65 | 1.54 | 1.62 | 2,564,224 | 999 | 1,601,393 |
| 03/05/2026 | 1.58 | 1.46 | 1.57 | 3,074,732 | 1,038 | 2,003,969 |
| 26/04/2026 | 1.48 | 1.37 | 1.48 | 2,378,962 | 793 | 1,660,668 |
| 19/04/2026 | 1.44 | 1.37 | 1.40 | 2,707,729 | 847 | 1,926,527 |
| 12/04/2026 | 1.46 | 1.24 | 1.43 | 5,159,755 | 1,445 | 3,803,851 |
| 05/04/2026 | 1.29 | 1.18 | 1.25 | 2,750,161 | 833 | 2,234,641 |
| 29/03/2026 | 1.17 | 1.12 | 1.17 | 2,343,283 | 560 | 2,053,440 |
| 24/03/2026 | 1.16 | 1.11 | 1.13 | 489,715 | 184 | 431,621 |
| 15/03/2026 | 1.18 | 1.15 | 1.16 | 1,197,887 | 342 | 1,033,362 |
| 08/03/2026 | 1.24 | 1.20 | 1.24 | 545,051 | 249 | 447,318 |
| 01/03/2026 | 1.22 | 1.15 | 1.21 | 664,551 | 298 | 564,096 |
| 22/02/2026 | 1.20 | 1.17 | 1.19 | 700,249 | 159 | 589,312 |
| 15/02/2026 | 1.20 | 1.17 | 1.19 | 658,491 | 241 | 556,181 |
| 08/02/2026 | 1.23 | 1.18 | 1.19 | 943,767 | 379 | 788,422 |
| 01/02/2026 | 1.25 | 1.20 | 1.23 | 1,197,697 | 393 | 981,175 |
| 25/01/2026 | 1.24 | 1.17 | 1.22 | 2,248,728 | 608 | 1,876,372 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2025 | 0.63 | 0.58 | 0.62 | 1,002,486 | 919 | 1,662,047 |
| 02/01/2025 | 0.63 | 0.56 | 0.63 | 1,126,851 | 989 | 1,887,315 |
| 01/12/2024 | 0.61 | 0.55 | 0.58 | 1,046,991 | 1,120 | 1,817,472 |
| 03/11/2024 | 0.60 | 0.48 | 0.60 | 1,963,577 | 1,927 | 3,616,940 |
| 01/10/2024 | 0.49 | 0.44 | 0.49 | 583,475 | 686 | 1,250,614 |
| 01/09/2024 | 0.47 | 0.43 | 0.45 | 390,046 | 511 | 866,010 |
| 01/08/2024 | 0.47 | 0.38 | 0.46 | 998,535 | 1,162 | 2,366,832 |
| 01/07/2024 | 0.42 | 0.37 | 0.41 | 264,101 | 485 | 667,411 |
| 02/06/2024 | 0.41 | 0.38 | 0.39 | 113,974 | 218 | 288,943 |
| 01/05/2024 | 0.42 | 0.35 | 0.41 | 393,447 | 610 | 1,004,084 |
| 01/04/2024 | 0.38 | 0.33 | 0.36 | 164,776 | 318 | 460,741 |
| 03/03/2024 | 0.41 | 0.37 | 0.38 | 102,122 | 230 | 258,537 |
| 01/02/2024 | 0.43 | 0.39 | 0.41 | 387,133 | 503 | 944,153 |
| 02/01/2024 | 0.43 | 0.39 | 0.41 | 390,606 | 656 | 947,730 |
| 03/12/2023 | 0.40 | 0.34 | 0.40 | 420,352 | 759 | 1,110,780 |
| 01/11/2023 | 0.35 | 0.32 | 0.35 | 128,216 | 282 | 386,073 |
| 01/10/2023 | 0.36 | 0.33 | 0.34 | 221,517 | 288 | 639,762 |
| 03/09/2023 | 0.36 | 0.33 | 0.35 | 92,764 | 219 | 268,206 |
| 01/08/2023 | 0.35 | 0.33 | 0.35 | 32,433 | 109 | 95,703 |
| 02/07/2023 | 0.36 | 0.33 | 0.35 | 102,294 | 230 | 294,847 |