الامين للاستثمار أسعار تاريخية
مؤشر الأداء 24/11/2020
السوق
أعلى سعر 2.39
سعر الإغلاق السابق 2.33
عدد العقود المنفذة 9
القطاعالخدمات المالية المتنوعة
ادنى سعر 2.30
سعر الإفتتاح 2.39
عدد الأسهم 1,935
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 2.34
معدل السعر 2.32
P/EN
حجم التداول 4,483
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/07/2017 | 0.68 | 0.68 | 0.68 | 408 | 2 | 600 |
| 17/07/2017 | 0.68 | 0.68 | 0.68 | 272 | 1 | 400 |
| 16/07/2017 | 0.68 | 0.68 | 0.68 | 340 | 2 | 500 |
| 13/07/2017 | 0.68 | 0.68 | 0.68 | 4,705 | 3 | 6,919 |
| 12/07/2017 | 0.68 | 0.68 | 0.68 | 2,040 | 3 | 3,000 |
| 11/07/2017 | 0.69 | 0.68 | 0.68 | 7,104 | 6 | 10,300 |
| 10/07/2017 | 0.69 | 0.68 | 0.69 | 4,990 | 5 | 7,250 |
| 09/07/2017 | 0.68 | 0.68 | 0.68 | 4,139 | 7 | 6,087 |
| 06/07/2017 | 0.68 | 0.68 | 0.68 | 1,122 | 5 | 1,650 |
| 05/07/2017 | 0.68 | 0.68 | 0.68 | 10,894 | 7 | 16,021 |
| 04/07/2017 | 0.69 | 0.68 | 0.68 | 20,745 | 10 | 30,500 |
| 03/07/2017 | 0.68 | 0.68 | 0.68 | 8,959 | 12 | 13,175 |
| 02/07/2017 | 0.68 | 0.68 | 0.68 | 680 | 2 | 1,000 |
| 29/06/2017 | 0.68 | 0.68 | 0.68 | 4,912 | 2 | 7,223 |
| 22/06/2017 | 0.69 | 0.68 | 0.69 | 15,189 | 14 | 22,160 |
| 21/06/2017 | 0.68 | 0.68 | 0.68 | 24,190 | 16 | 35,573 |
| 20/06/2017 | 0.67 | 0.67 | 0.67 | 612 | 2 | 913 |
| 19/06/2017 | 0.68 | 0.67 | 0.68 | 8,916 | 11 | 13,150 |
| 18/06/2017 | 0.67 | 0.67 | 0.67 | 3,317 | 4 | 4,950 |
| 15/06/2017 | 0.67 | 0.67 | 0.67 | 3,350 | 3 | 5,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/10/2008 | 3.35 | 2.68 | 2.72 | 885,317 | 360 | 314,614 |
| 28/09/2008 | 3.46 | 3.30 | 3.44 | 1,105,341 | 450 | 326,198 |
| 21/09/2008 | 3.77 | 3.20 | 3.38 | 5,436,095 | 1,772 | 1,552,235 |
| 14/09/2008 | 3.36 | 3.00 | 3.18 | 2,221,911 | 833 | 700,546 |
| 07/09/2008 | 4.08 | 3.46 | 3.48 | 1,803,652 | 753 | 487,233 |
| 31/08/2008 | 4.42 | 3.85 | 4.10 | 4,355,197 | 1,605 | 1,030,369 |
| 24/08/2008 | 4.34 | 3.81 | 4.17 | 6,787,148 | 1,639 | 1,655,569 |
| 17/08/2008 | 4.79 | 3.66 | 3.66 | 2,730,796 | 701 | 676,011 |
| 10/08/2008 | 5.20 | 4.50 | 4.71 | 2,480,966 | 885 | 505,045 |
| 03/08/2008 | 5.93 | 4.80 | 5.05 | 2,390,179 | 826 | 455,150 |
| 27/07/2008 | 6.16 | 5.61 | 5.85 | 5,454,221 | 1,376 | 927,900 |
| 20/07/2008 | 6.70 | 5.92 | 6.18 | 13,153,458 | 2,420 | 2,051,979 |
| 13/07/2008 | 6.79 | 6.00 | 6.16 | 12,441,186 | 2,175 | 1,929,989 |
| 06/07/2008 | 7.25 | 6.03 | 6.18 | 13,811,203 | 2,175 | 2,070,075 |
| 29/06/2008 | 6.91 | 5.27 | 6.91 | 15,594,459 | 1,844 | 2,458,191 |
| 22/06/2008 | 6.18 | 5.15 | 5.54 | 16,869,711 | 2,059 | 2,962,964 |
| 15/06/2008 | 5.89 | 4.75 | 5.89 | 9,694,388 | 1,018 | 1,840,531 |
| 08/06/2008 | 4.63 | 3.90 | 4.63 | 7,064,838 | 1,186 | 1,675,272 |
| 01/06/2008 | 3.80 | 3.19 | 3.80 | 5,219,110 | 1,105 | 1,475,342 |
| 26/05/2008 | 3.24 | 3.00 | 3.14 | 1,112,081 | 285 | 354,440 |