العالمية الحديثة للزيوت النباتية أسعار تاريخية
مؤشر الأداء 13/04/2026
السوق الأول
أعلى سعر 1.83
سعر الإغلاق السابق 1.80
عدد العقود المنفذة 1
القطاعالأغذية و المشروبات
ادنى سعر 1.83
سعر الإفتتاح 1.83
عدد الأسهم 200
Div2.73
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 1.83
معدل السعر 1.83
P/E78.37
حجم التداول 366
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 30/01/2025 | 2.00 | 1.98 | 1.98 | 1,233 | 5 | 617 |
| 29/01/2025 | 2.00 | 2.00 | 2.00 | 260 | 2 | 130 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/10/2022 | 2.12 | 2.08 | 2.12 | 2,095 | 10 | 1,003 |
| 09/10/2022 | 2.09 | 2.07 | 2.08 | 4,025 | 15 | 1,935 |
| 02/10/2022 | 2.08 | 2.07 | 2.07 | 476 | 3 | 230 |
| 25/09/2022 | 2.09 | 2.08 | 2.09 | 816 | 7 | 391 |
| 18/09/2022 | 2.08 | 2.04 | 2.08 | 5,631 | 10 | 2,752 |
| 11/09/2022 | 2.09 | 2.04 | 2.08 | 1,659 | 8 | 800 |
| 04/09/2022 | 2.05 | 2.02 | 2.03 | 21,660 | 22 | 10,675 |
| 28/08/2022 | 2.06 | 2.04 | 2.04 | 5,337 | 9 | 2,600 |
| 21/08/2022 | 2.07 | 2.03 | 2.03 | 24,386 | 29 | 11,932 |
| 14/08/2022 | 2.07 | 2.02 | 2.04 | 23,540 | 40 | 11,521 |
| 07/08/2022 | 2.14 | 2.05 | 2.05 | 23,908 | 44 | 11,510 |
| 31/07/2022 | 2.13 | 2.10 | 2.10 | 39,551 | 57 | 18,714 |
| 24/07/2022 | 2.17 | 2.10 | 2.11 | 15,849 | 44 | 7,450 |
| 17/07/2022 | 2.19 | 2.10 | 2.17 | 13,639 | 20 | 6,443 |
| 13/07/2022 | 2.19 | 2.13 | 2.14 | 7,505 | 22 | 3,466 |
| 03/07/2022 | 2.13 | 2.10 | 2.13 | 1,703 | 8 | 805 |
| 26/06/2022 | 2.11 | 2.09 | 2.10 | 6,342 | 21 | 3,032 |
| 19/06/2022 | 2.14 | 2.12 | 2.14 | 897 | 5 | 420 |
| 12/06/2022 | 2.14 | 2.11 | 2.14 | 2,815 | 10 | 1,320 |
| 05/06/2022 | 2.15 | 2.10 | 2.12 | 26,691 | 68 | 12,679 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2012 | 0.84 | 0.77 | 0.83 | 240,511 | 487 | 294,807 |
| 02/09/2012 | 0.78 | 0.74 | 0.78 | 21,934 | 65 | 28,885 |
| 01/08/2012 | 0.78 | 0.75 | 0.78 | 10,802 | 38 | 14,234 |
| 01/07/2012 | 0.80 | 0.71 | 0.76 | 89,705 | 264 | 117,232 |
| 03/06/2012 | 0.75 | 0.70 | 0.75 | 50,998 | 133 | 71,502 |
| 01/05/2012 | 0.76 | 0.72 | 0.72 | 134,402 | 214 | 182,431 |
| 01/04/2012 | 0.76 | 0.73 | 0.73 | 56,612 | 131 | 76,405 |
| 01/03/2012 | 0.76 | 0.73 | 0.74 | 19,378 | 96 | 26,109 |
| 01/02/2012 | 0.84 | 0.75 | 0.75 | 128,226 | 278 | 162,764 |
| 02/01/2012 | 0.86 | 0.76 | 0.85 | 87,934 | 136 | 106,772 |
| 01/12/2011 | 0.86 | 0.76 | 0.79 | 8,110 | 53 | 10,351 |
| 01/11/2011 | 0.87 | 0.82 | 0.86 | 1,211 | 8 | 1,460 |
| 02/10/2011 | 0.88 | 0.82 | 0.83 | 17,535 | 82 | 20,848 |
| 04/09/2011 | 0.91 | 0.85 | 0.89 | 30,291 | 76 | 34,534 |
| 01/08/2011 | 0.91 | 0.81 | 0.88 | 26,135 | 67 | 31,025 |
| 03/07/2011 | 0.95 | 0.87 | 0.87 | 23,636 | 68 | 25,862 |
| 01/06/2011 | 0.90 | 0.84 | 0.88 | 44,952 | 61 | 52,575 |
| 02/05/2011 | 0.89 | 0.79 | 0.85 | 409,736 | 132 | 479,014 |
| 03/04/2011 | 0.82 | 0.74 | 0.82 | 70,543 | 170 | 92,447 |
| 01/03/2011 | 0.91 | 0.76 | 0.78 | 28,531 | 96 | 34,292 |