العربية لصناعة المواسير المعدنية أسعار تاريخية
مؤشر الأداء 12/08/2026
السوق الأول
أعلى سعر 2.24
سعر الإغلاق السابق 2.24
عدد العقود المنفذة 5
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 2.22
سعر الإفتتاح 2.24
عدد الأسهم 4,073
Div5.36
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.24
معدل السعر 2.24
P/E8.18
حجم التداول 9,121
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/03/2026 | 2.18 | 2.18 | 2.18 | 1,744 | 2 | 800 |
| 16/03/2026 | 2.18 | 2.12 | 2.12 | 10,628 | 13 | 4,969 |
| 12/03/2026 | 2.20 | 2.20 | 2.20 | 1,100 | 3 | 500 |
| 11/03/2026 | 2.16 | 2.16 | 2.16 | 834 | 3 | 386 |
| 09/03/2026 | 2.15 | 2.15 | 2.15 | 1,075 | 2 | 500 |
| 05/03/2026 | 2.15 | 2.15 | 2.15 | 172 | 5 | 80 |
| 04/03/2026 | 2.15 | 2.15 | 2.15 | 86 | 2 | 40 |
| 03/03/2026 | 2.15 | 2.15 | 2.15 | 65 | 2 | 30 |
| 02/03/2026 | 2.15 | 2.15 | 2.15 | 2,406 | 5 | 1,119 |
| 01/03/2026 | 2.15 | 2.15 | 2.15 | 4,236 | 7 | 1,970 |
| 25/02/2026 | 2.16 | 2.15 | 2.15 | 923 | 5 | 429 |
| 23/02/2026 | 2.15 | 2.14 | 2.15 | 2,790 | 7 | 1,299 |
| 22/02/2026 | 2.22 | 2.19 | 2.19 | 12,458 | 17 | 5,685 |
| 19/02/2026 | 2.26 | 2.21 | 2.26 | 1,894 | 7 | 855 |
| 18/02/2026 | 2.31 | 2.20 | 2.26 | 12,960 | 19 | 5,750 |
| 17/02/2026 | 2.20 | 2.19 | 2.19 | 49,817 | 22 | 22,645 |
| 16/02/2026 | 2.23 | 2.19 | 2.21 | 21,234 | 21 | 9,602 |
| 15/02/2026 | 2.18 | 2.14 | 2.18 | 16,160 | 18 | 7,500 |
| 12/02/2026 | 2.15 | 2.08 | 2.14 | 34,250 | 44 | 16,209 |
| 11/02/2026 | 2.08 | 2.04 | 2.08 | 8,914 | 11 | 4,350 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/06/2025 | 1.58 | 1.52 | 1.58 | 13,392 | 12 | 8,639 |
| 01/06/2025 | 1.60 | 1.39 | 1.54 | 24,191 | 34 | 16,372 |
| 26/05/2025 | 1.38 | 1.36 | 1.38 | 12,954 | 12 | 9,400 |
| 18/05/2025 | 1.38 | 1.33 | 1.38 | 17,766 | 29 | 13,161 |
| 11/05/2025 | 1.37 | 1.36 | 1.36 | 1,552 | 2 | 1,140 |
| 04/05/2025 | 1.36 | 1.32 | 1.36 | 6,124 | 9 | 4,562 |
| 20/04/2025 | 1.32 | 1.32 | 1.32 | 264 | 1 | 200 |
| 13/04/2025 | 1.37 | 1.35 | 1.37 | 3,963 | 9 | 2,934 |
| 06/04/2025 | 1.45 | 1.40 | 1.45 | 5,354 | 19 | 3,747 |
| 16/03/2025 | 1.47 | 1.43 | 1.43 | 5,996 | 9 | 4,145 |
| 09/03/2025 | 1.45 | 1.40 | 1.44 | 12,747 | 29 | 8,896 |
| 02/03/2025 | 1.39 | 1.35 | 1.39 | 6,881 | 13 | 5,061 |
| 23/02/2025 | 1.38 | 1.35 | 1.37 | 9,232 | 10 | 6,760 |
| 16/02/2025 | 1.39 | 1.35 | 1.35 | 6,322 | 12 | 4,620 |
| 09/02/2025 | 1.39 | 1.28 | 1.39 | 29,690 | 48 | 22,237 |
| 02/02/2025 | 1.34 | 1.29 | 1.29 | 17,240 | 17 | 12,875 |
| 26/01/2025 | 1.32 | 1.28 | 1.32 | 8,944 | 20 | 6,885 |
| 19/01/2025 | 1.34 | 1.28 | 1.33 | 3,385 | 14 | 2,579 |
| 12/01/2025 | 1.37 | 1.24 | 1.34 | 58,694 | 98 | 45,353 |
| 05/01/2025 | 1.25 | 1.20 | 1.24 | 11,370 | 20 | 9,186 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2021 | 0.66 | 0.62 | 0.64 | 11,888 | 35 | 18,624 |
| 01/06/2021 | 0.75 | 0.62 | 0.66 | 83,790 | 76 | 129,360 |
| 02/05/2021 | 0.66 | 0.62 | 0.64 | 2,889 | 12 | 4,530 |
| 01/04/2021 | 0.66 | 0.62 | 0.65 | 77,137 | 10 | 124,350 |
| 01/03/2021 | 0.71 | 0.66 | 0.68 | 6,796 | 25 | 9,835 |
| 01/02/2021 | 0.70 | 0.63 | 0.66 | 3,596 | 15 | 5,606 |
| 03/01/2021 | 0.70 | 0.64 | 0.69 | 7,827 | 23 | 11,770 |
| 01/12/2020 | 0.66 | 0.57 | 0.66 | 32,739 | 74 | 54,559 |
| 01/11/2020 | 0.65 | 0.61 | 0.62 | 2,654 | 17 | 4,210 |
| 01/10/2020 | 0.68 | 0.61 | 0.64 | 2,936 | 19 | 4,454 |
| 01/09/2020 | 0.70 | 0.66 | 0.66 | 7,445 | 19 | 11,090 |
| 04/08/2020 | 0.71 | 0.62 | 0.70 | 6,723 | 27 | 9,835 |
| 01/07/2020 | 0.63 | 0.60 | 0.61 | 5,469 | 12 | 8,896 |
| 01/06/2020 | 0.69 | 0.61 | 0.63 | 8,046 | 25 | 12,699 |
| 10/05/2020 | 0.71 | 0.69 | 0.69 | 2,311 | 6 | 3,300 |
| 01/03/2020 | 0.72 | 0.69 | 0.72 | 1,119 | 6 | 1,560 |
| 02/02/2020 | 0.73 | 0.70 | 0.73 | 8,708 | 13 | 12,150 |
| 02/01/2020 | 0.72 | 0.69 | 0.71 | 7,377 | 30 | 10,456 |
| 01/12/2019 | 0.85 | 0.68 | 0.74 | 26,410 | 60 | 36,677 |
| 03/11/2019 | 0.75 | 0.70 | 0.72 | 397,175 | 12 | 566,918 |