العالمية الحديثة للزيوت النباتية أسعار تاريخية
مؤشر الأداء 10/08/2026
السوق الأول
أعلى سعر 1.89
سعر الإغلاق السابق 1.89
عدد العقود المنفذة 6
القطاعالأغذية و المشروبات
ادنى سعر 1.86
سعر الإفتتاح 1.86
عدد الأسهم 1,100
Div2.65
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.89
معدل السعر 1.86
P/E16.59
حجم التداول 2,050
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/04/2025 | 1.99 | 1.98 | 1.98 | 872 | 7 | 440 |
| 08/04/2025 | 2.00 | 1.99 | 1.99 | 1,096 | 5 | 550 |
| 07/04/2025 | 2.06 | 1.99 | 2.06 | 638 | 3 | 320 |
| 27/03/2025 | 2.04 | 2.04 | 2.04 | 318 | 2 | 156 |
| 26/03/2025 | 2.01 | 2.00 | 2.01 | 452 | 4 | 225 |
| 23/03/2025 | 2.03 | 2.03 | 2.03 | 1,015 | 2 | 500 |
| 18/03/2025 | 2.00 | 2.00 | 2.00 | 600 | 1 | 300 |
| 16/03/2025 | 2.00 | 2.00 | 2.00 | 17,968 | 7 | 8,984 |
| 13/03/2025 | 2.00 | 2.00 | 2.00 | 1,942 | 3 | 971 |
| 11/03/2025 | 2.00 | 2.00 | 2.00 | 20,090 | 17 | 10,045 |
| 06/03/2025 | 2.00 | 2.00 | 2.00 | 1,600 | 3 | 800 |
| 05/03/2025 | 2.03 | 2.02 | 2.02 | 8 | 2 | 4 |
| 25/02/2025 | 2.05 | 2.05 | 2.05 | 410 | 1 | 200 |
| 23/02/2025 | 2.10 | 2.08 | 2.10 | 8,335 | 8 | 4,000 |
| 18/02/2025 | 2.08 | 2.08 | 2.08 | 1,841 | 2 | 885 |
| 17/02/2025 | 2.08 | 2.08 | 2.08 | 35,618 | 13 | 17,124 |
| 16/02/2025 | 2.08 | 2.08 | 2.08 | 990 | 1 | 476 |
| 11/02/2025 | 2.08 | 2.06 | 2.08 | 25,960 | 5 | 12,500 |
| 10/02/2025 | 2.03 | 2.00 | 2.03 | 15,237 | 9 | 7,514 |
| 04/02/2025 | 2.00 | 1.98 | 1.98 | 1,107 | 6 | 554 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/12/2021 | 2.23 | 2.20 | 2.22 | 5,937 | 9 | 2,690 |
| 05/12/2021 | 2.23 | 2.20 | 2.22 | 985 | 6 | 446 |
| 28/11/2021 | 2.22 | 2.17 | 2.22 | 7,427 | 27 | 3,383 |
| 21/11/2021 | 2.21 | 2.15 | 2.21 | 1,517 | 4 | 700 |
| 14/11/2021 | 2.20 | 2.16 | 2.20 | 5,584 | 20 | 2,561 |
| 07/11/2021 | 2.17 | 2.15 | 2.16 | 8,704 | 14 | 4,024 |
| 31/10/2021 | 2.29 | 2.13 | 2.18 | 40,687 | 40 | 18,139 |
| 24/10/2021 | 2.30 | 2.08 | 2.28 | 37,825 | 45 | 16,994 |
| 17/10/2021 | 2.14 | 2.07 | 2.07 | 4,954 | 12 | 2,378 |
| 10/10/2021 | 2.14 | 2.12 | 2.12 | 2,773 | 7 | 1,308 |
| 03/10/2021 | 2.14 | 2.12 | 2.14 | 4,050 | 10 | 1,900 |
| 26/09/2021 | 2.18 | 2.05 | 2.12 | 24,052 | 39 | 11,378 |
| 19/09/2021 | 2.08 | 2.01 | 2.04 | 20,737 | 34 | 10,168 |
| 12/09/2021 | 2.02 | 1.99 | 2.00 | 17,385 | 28 | 8,686 |
| 05/09/2021 | 2.04 | 1.96 | 1.99 | 15,956 | 25 | 8,060 |
| 29/08/2021 | 2.00 | 1.95 | 1.97 | 11,885 | 22 | 6,040 |
| 22/08/2021 | 1.97 | 1.94 | 1.94 | 10,030 | 15 | 5,147 |
| 15/08/2021 | 1.95 | 1.93 | 1.95 | 4,064 | 10 | 2,090 |
| 01/08/2021 | 1.94 | 1.92 | 1.94 | 7,653 | 16 | 3,950 |
| 25/07/2021 | 1.93 | 1.91 | 1.93 | 5,652 | 10 | 2,950 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2008 | 1.51 | 1.27 | 1.38 | 3,202,064 | 1,734 | 2,286,071 |
| 02/01/2008 | 1.38 | 1.25 | 1.30 | 331,449 | 252 | 250,469 |
| 02/12/2007 | 1.36 | 1.26 | 1.28 | 131,479 | 167 | 100,364 |
| 01/11/2007 | 1.36 | 1.26 | 1.28 | 96,266 | 161 | 73,214 |
| 01/10/2007 | 1.38 | 1.21 | 1.35 | 255,395 | 258 | 193,656 |
| 02/09/2007 | 1.28 | 1.22 | 1.28 | 42,449 | 87 | 34,290 |
| 01/08/2007 | 1.34 | 1.23 | 1.29 | 67,367 | 82 | 52,130 |
| 01/07/2007 | 1.35 | 1.25 | 1.32 | 186,025 | 192 | 141,869 |
| 03/06/2007 | 1.41 | 1.26 | 1.26 | 194,573 | 181 | 145,113 |
| 01/05/2007 | 1.35 | 1.22 | 1.26 | 189,318 | 264 | 146,703 |
| 01/04/2007 | 1.24 | 1.20 | 1.21 | 36,427 | 44 | 30,253 |
| 01/03/2007 | 1.28 | 1.17 | 1.22 | 138,309 | 157 | 113,582 |
| 01/02/2007 | 1.39 | 1.21 | 1.25 | 243,460 | 302 | 186,528 |
| 07/01/2007 | 1.31 | 1.23 | 1.31 | 246,197 | 216 | 192,804 |
| 03/12/2006 | 1.30 | 1.16 | 1.25 | 205,146 | 247 | 164,399 |
| 01/11/2006 | 1.60 | 1.21 | 1.28 | 1,506,933 | 1,163 | 1,043,981 |
| 01/10/2006 | 1.38 | 1.19 | 1.35 | 168,135 | 193 | 127,090 |
| 03/09/2006 | 1.45 | 1.25 | 1.30 | 730,110 | 422 | 527,321 |
| 01/08/2006 | 1.33 | 1.12 | 1.33 | 474,330 | 444 | 390,536 |
| 02/07/2006 | 1.27 | 1.00 | 1.20 | 660,949 | 766 | 581,631 |