البوتاس العربية أسعار تاريخية
مؤشر الأداء 14/10/2026
السوق الأول
أعلى سعر 50.00
سعر الإغلاق السابق 49.95
عدد العقود المنفذة 49
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 49.00
سعر الإفتتاح 49.95
عدد الأسهم 1,918
Div2.42
التغير عن سعر الإغلاق السابق -0.45
سعر الإغلاق 49.50
معدل السعر 49.32
P/E16.91
حجم التداول 94,595
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/05/2026 | 40.37 | 39.50 | 40.35 | 68,619 | 33 | 1,722 |
| 17/05/2026 | 40.40 | 39.30 | 39.90 | 14,746 | 16 | 372 |
| 14/05/2026 | 40.25 | 39.75 | 40.25 | 13,418 | 12 | 336 |
| 13/05/2026 | 40.48 | 39.75 | 39.75 | 67,407 | 32 | 1,682 |
| 12/05/2026 | 40.50 | 39.70 | 40.45 | 7,273 | 21 | 182 |
| 11/05/2026 | 40.49 | 39.90 | 40.49 | 130,884 | 61 | 3,245 |
| 10/05/2026 | 39.89 | 39.50 | 39.84 | 24,401 | 16 | 617 |
| 07/05/2026 | 39.95 | 38.50 | 39.84 | 37,218 | 24 | 936 |
| 06/05/2026 | 39.40 | 39.24 | 39.40 | 4,601 | 9 | 117 |
| 05/05/2026 | 39.60 | 38.20 | 39.60 | 6,418 | 19 | 167 |
| 04/05/2026 | 39.92 | 38.50 | 38.50 | 62,286 | 45 | 1,593 |
| 03/05/2026 | 40.30 | 39.76 | 39.95 | 167,812 | 82 | 4,203 |
| 28/04/2026 | 42.98 | 41.60 | 42.98 | 108,305 | 44 | 2,544 |
| 27/04/2026 | 42.49 | 41.48 | 41.90 | 141,073 | 34 | 3,391 |
| 26/04/2026 | 41.48 | 40.50 | 41.48 | 31,047 | 21 | 765 |
| 23/04/2026 | 41.40 | 40.10 | 40.50 | 38,259 | 30 | 942 |
| 22/04/2026 | 41.85 | 40.50 | 41.50 | 23,514 | 13 | 567 |
| 21/04/2026 | 42.00 | 41.50 | 41.50 | 6,731 | 7 | 161 |
| 20/04/2026 | 42.00 | 40.90 | 40.90 | 48,534 | 27 | 1,171 |
| 19/04/2026 | 41.99 | 40.05 | 41.90 | 76,650 | 50 | 1,844 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 27.25 | 26.76 | 27.25 | 31,061 | 39 | 1,149 |
| 27/10/2024 | 27.35 | 26.70 | 27.00 | 38,205 | 57 | 1,412 |
| 20/10/2024 | 27.35 | 26.70 | 27.35 | 57,045 | 48 | 2,103 |
| 13/10/2024 | 27.35 | 26.80 | 27.00 | 56,284 | 39 | 2,084 |
| 06/10/2024 | 27.00 | 26.00 | 27.00 | 86,158 | 66 | 3,253 |
| 29/09/2024 | 27.25 | 26.00 | 26.90 | 5,545 | 22 | 208 |
| 22/09/2024 | 27.95 | 27.00 | 27.49 | 7,773 | 20 | 283 |
| 15/09/2024 | 28.00 | 27.49 | 27.99 | 16,132 | 26 | 583 |
| 08/09/2024 | 28.30 | 27.90 | 28.00 | 14,830 | 17 | 528 |
| 01/09/2024 | 28.05 | 27.00 | 28.00 | 63,457 | 28 | 2,304 |
| 25/08/2024 | 28.47 | 27.70 | 28.05 | 97,116 | 89 | 3,465 |
| 18/08/2024 | 27.83 | 26.50 | 27.70 | 210,009 | 125 | 7,686 |
| 11/08/2024 | 27.50 | 26.00 | 27.50 | 311,676 | 171 | 11,699 |
| 04/08/2024 | 26.40 | 24.20 | 25.99 | 566,264 | 142 | 22,073 |
| 28/07/2024 | 25.50 | 24.24 | 25.35 | 285,059 | 101 | 11,322 |
| 21/07/2024 | 25.86 | 25.30 | 25.50 | 14,100 | 25 | 550 |
| 14/07/2024 | 26.10 | 25.50 | 26.10 | 26,744 | 17 | 1,034 |
| 08/07/2024 | 26.00 | 25.12 | 26.00 | 98,782 | 51 | 3,847 |
| 30/06/2024 | 25.90 | 25.50 | 25.50 | 47,254 | 42 | 1,850 |
| 23/06/2024 | 26.00 | 25.50 | 25.64 | 77,226 | 43 | 2,990 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2018 | 17.46 | 16.25 | 16.43 | 80,051 | 144 | 4,733 |
| 01/03/2018 | 17.50 | 16.91 | 16.91 | 200,381 | 185 | 11,635 |
| 01/02/2018 | 18.70 | 16.45 | 17.51 | 494,542 | 390 | 28,167 |
| 02/01/2018 | 16.98 | 16.40 | 16.60 | 214,223 | 104 | 12,948 |
| 03/12/2017 | 17.00 | 16.50 | 16.85 | 67,058 | 61 | 3,989 |
| 01/11/2017 | 17.05 | 16.50 | 17.00 | 106,518 | 73 | 6,372 |
| 01/10/2017 | 17.80 | 16.70 | 17.00 | 166,945 | 140 | 9,736 |
| 05/09/2017 | 18.29 | 17.90 | 18.00 | 511,600 | 85 | 28,402 |
| 01/08/2017 | 19.25 | 18.25 | 18.35 | 128,585 | 86 | 6,809 |
| 02/07/2017 | 19.21 | 18.30 | 18.79 | 212,942 | 131 | 11,409 |
| 01/06/2017 | 18.96 | 18.30 | 18.60 | 57,325 | 45 | 3,091 |
| 01/05/2017 | 19.26 | 18.00 | 18.90 | 431,611 | 174 | 23,142 |
| 02/04/2017 | 20.89 | 16.68 | 19.00 | 1,137,805 | 630 | 60,142 |
| 01/03/2017 | 18.79 | 17.05 | 17.76 | 124,828 | 82 | 6,904 |
| 01/02/2017 | 18.59 | 17.01 | 17.10 | 49,576 | 31 | 2,865 |
| 02/01/2017 | 19.45 | 17.00 | 17.50 | 221,305 | 112 | 12,458 |
| 01/12/2016 | 19.34 | 16.80 | 19.18 | 814,262 | 451 | 43,598 |
| 01/11/2016 | 17.98 | 15.51 | 17.50 | 317,713 | 228 | 19,277 |
| 03/10/2016 | 16.25 | 15.51 | 15.52 | 318,674 | 163 | 19,904 |
| 01/09/2016 | 16.25 | 15.57 | 15.60 | 20,075 | 31 | 1,262 |