المتكاملة للنقل المتعدد أسعار تاريخية
مؤشر الأداء 15/10/2026
السوق الثاني
أعلى سعر 0.63
سعر الإغلاق السابق 0.63
عدد العقود المنفذة 7
القطاعالنقل
ادنى سعر 0.62
سعر الإفتتاح 0.63
عدد الأسهم 4,005
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.62
معدل السعر 0.62
P/EN
حجم التداول 2,483
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/05/2026 | 0.62 | 0.62 | 0.62 | 687 | 3 | 1,108 |
| 04/05/2026 | 0.63 | 0.62 | 0.63 | 2,240 | 5 | 3,565 |
| 03/05/2026 | 0.65 | 0.62 | 0.62 | 17,324 | 35 | 27,638 |
| 29/04/2026 | 0.64 | 0.63 | 0.64 | 2,804 | 6 | 4,443 |
| 28/04/2026 | 0.65 | 0.63 | 0.65 | 6,758 | 15 | 10,563 |
| 27/04/2026 | 0.66 | 0.62 | 0.65 | 14,042 | 56 | 21,809 |
| 23/04/2026 | 0.63 | 0.62 | 0.63 | 3,824 | 15 | 6,166 |
| 22/04/2026 | 0.63 | 0.62 | 0.62 | 3,577 | 11 | 5,762 |
| 21/04/2026 | 0.63 | 0.63 | 0.63 | 106 | 4 | 168 |
| 20/04/2026 | 0.63 | 0.62 | 0.63 | 670 | 5 | 1,065 |
| 19/04/2026 | 0.62 | 0.62 | 0.62 | 310 | 1 | 500 |
| 16/04/2026 | 0.63 | 0.62 | 0.63 | 2,634 | 20 | 4,241 |
| 15/04/2026 | 0.63 | 0.62 | 0.63 | 7,797 | 17 | 12,476 |
| 14/04/2026 | 0.64 | 0.63 | 0.64 | 140 | 4 | 220 |
| 13/04/2026 | 0.64 | 0.63 | 0.64 | 5,833 | 13 | 9,250 |
| 12/04/2026 | 0.64 | 0.64 | 0.64 | 96 | 2 | 150 |
| 08/04/2026 | 0.65 | 0.64 | 0.64 | 695 | 6 | 1,080 |
| 07/04/2026 | 0.64 | 0.63 | 0.64 | 127 | 2 | 200 |
| 06/04/2026 | 0.64 | 0.63 | 0.64 | 1,734 | 10 | 2,719 |
| 05/04/2026 | 0.64 | 0.61 | 0.64 | 1,987 | 11 | 3,240 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/11/2024 | 0.99 | 0.84 | 0.87 | 160,739 | 295 | 177,783 |
| 03/11/2024 | 1.00 | 0.93 | 0.96 | 210,846 | 110 | 216,232 |
| 27/10/2024 | 1.06 | 0.97 | 1.01 | 465,176 | 175 | 448,255 |
| 20/10/2024 | 1.14 | 1.01 | 1.07 | 381,795 | 326 | 355,114 |
| 13/10/2024 | 1.11 | 1.01 | 1.11 | 182,310 | 177 | 170,045 |
| 06/10/2024 | 1.10 | 1.02 | 1.04 | 110,640 | 159 | 104,856 |
| 29/09/2024 | 1.15 | 1.02 | 1.06 | 705,767 | 405 | 660,821 |
| 22/09/2024 | 1.08 | 0.91 | 1.02 | 391,087 | 299 | 389,155 |
| 15/09/2024 | 1.32 | 1.09 | 1.09 | 517,994 | 278 | 423,724 |
| 08/09/2024 | 1.33 | 1.21 | 1.28 | 457,738 | 359 | 371,592 |
| 01/09/2024 | 1.53 | 1.27 | 1.33 | 508,923 | 203 | 365,890 |
| 25/08/2024 | 1.87 | 1.61 | 1.61 | 1,345,046 | 245 | 744,704 |
| 18/08/2024 | 1.97 | 1.79 | 1.84 | 462,307 | 311 | 244,004 |
| 11/08/2024 | 2.00 | 1.87 | 1.93 | 143,257 | 88 | 74,186 |
| 04/08/2024 | 2.04 | 1.72 | 2.00 | 167,557 | 148 | 88,085 |
| 28/07/2024 | 2.18 | 1.90 | 1.90 | 321,344 | 281 | 153,424 |
| 21/07/2024 | 2.19 | 1.89 | 2.17 | 1,053,190 | 692 | 522,517 |
| 14/07/2024 | 1.92 | 1.82 | 1.90 | 315,617 | 235 | 167,915 |
| 08/07/2024 | 1.95 | 1.82 | 1.88 | 381,677 | 244 | 198,847 |
| 30/06/2024 | 1.94 | 1.84 | 1.94 | 437,206 | 309 | 231,328 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/10/2011 | 0.23 | 0.17 | 0.22 | 102,180 | 361 | 505,033 |
| 04/09/2011 | 0.23 | 0.19 | 0.19 | 61,855 | 299 | 307,671 |
| 01/08/2011 | 0.23 | 0.20 | 0.22 | 37,613 | 251 | 175,815 |
| 03/07/2011 | 0.28 | 0.22 | 0.23 | 139,084 | 492 | 534,772 |
| 01/06/2011 | 0.37 | 0.28 | 0.28 | 296,281 | 442 | 903,396 |
| 02/05/2011 | 0.44 | 0.38 | 0.38 | 440,908 | 830 | 1,105,826 |
| 03/04/2011 | 0.42 | 0.37 | 0.39 | 241,240 | 634 | 619,470 |
| 01/03/2011 | 0.44 | 0.35 | 0.37 | 467,229 | 1,104 | 1,192,544 |
| 01/02/2011 | 0.58 | 0.41 | 0.42 | 1,254,897 | 1,439 | 2,425,574 |
| 02/01/2011 | 0.54 | 0.44 | 0.46 | 655,841 | 1,150 | 1,326,030 |
| 01/12/2010 | 0.53 | 0.43 | 0.44 | 726,347 | 1,127 | 1,526,964 |
| 01/11/2010 | 0.52 | 0.43 | 0.44 | 484,895 | 1,115 | 1,045,562 |
| 03/10/2010 | 0.73 | 0.45 | 0.45 | 2,457,009 | 2,110 | 3,967,569 |
| 01/09/2010 | 0.85 | 0.47 | 0.71 | 2,467,108 | 1,549 | 3,429,002 |
| 01/08/2010 | 0.56 | 0.45 | 0.48 | 278,193 | 530 | 550,441 |
| 01/07/2010 | 0.56 | 0.47 | 0.55 | 420,951 | 471 | 786,561 |
| 01/06/2010 | 0.62 | 0.48 | 0.49 | 174,856 | 531 | 324,089 |
| 02/05/2010 | 0.70 | 0.60 | 0.61 | 437,589 | 948 | 671,693 |
| 01/04/2010 | 0.86 | 0.69 | 0.69 | 413,712 | 579 | 529,710 |
| 03/01/2010 | 0.57 | 0.56 | 0.57 | 24,980 | 42 | 44,006 |