الحياة للصناعات الدوائية أسعار تاريخية
مؤشر الأداء 18/04/2019
السوق الأول
أعلى سعر 2.02
سعر الإغلاق السابق 2.02
عدد العقود المنفذة 2
القطاعالأدويه و الصناعات الطبيه
ادنى سعر 2.01
سعر الإفتتاح 2.01
عدد الأسهم 2,129
Div6.44
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.02
معدل السعر 2.02
P/E6.1
حجم التداول 4,299
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/04/2019 | 2.02 | 2.01 | 2.02 | 4,299 | 2 | 2,129 |
| 17/04/2019 | 2.02 | 2.02 | 2.02 | 1,010 | 1 | 500 |
| 16/04/2019 | 2.02 | 2.00 | 2.02 | 20,460 | 7 | 10,140 |
| 15/04/2019 | 2.01 | 2.01 | 2.01 | 503 | 1 | 250 |
| 10/04/2019 | 1.99 | 1.98 | 1.98 | 81,837 | 3 | 41,129 |
| 09/04/2019 | 1.99 | 1.99 | 1.99 | 995 | 1 | 500 |
| 08/04/2019 | 1.99 | 1.98 | 1.99 | 2,496 | 5 | 1,255 |
| 07/04/2019 | 1.99 | 1.99 | 1.99 | 420 | 2 | 211 |
| 03/04/2019 | 2.00 | 2.00 | 2.00 | 120 | 2 | 60 |
| 02/04/2019 | 2.01 | 2.01 | 2.01 | 804 | 2 | 400 |
| 01/04/2019 | 2.00 | 2.00 | 2.00 | 1,600 | 2 | 800 |
| 31/03/2019 | 2.03 | 1.99 | 2.02 | 7,814 | 8 | 3,874 |
| 28/03/2019 | 2.02 | 2.02 | 2.02 | 303 | 2 | 150 |
| 27/03/2019 | 2.04 | 2.02 | 2.03 | 7,808 | 14 | 3,856 |
| 24/03/2019 | 2.04 | 2.04 | 2.04 | 408 | 1 | 200 |
| 21/03/2019 | 2.03 | 2.00 | 2.03 | 3,082 | 4 | 1,533 |
| 20/03/2019 | 2.03 | 2.03 | 2.03 | 102 | 1 | 50 |
| 18/03/2019 | 2.04 | 2.00 | 2.00 | 372 | 2 | 184 |
| 17/03/2019 | 1.99 | 1.99 | 1.99 | 3,483 | 3 | 1,750 |
| 11/03/2019 | 2.04 | 2.00 | 2.04 | 1,013 | 3 | 505 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/04/2019 | 2.02 | 2.00 | 2.02 | 26,272 | 11 | 13,019 |
| 07/04/2019 | 1.99 | 1.98 | 1.98 | 85,748 | 11 | 43,095 |
| 31/03/2019 | 2.03 | 1.99 | 2.00 | 10,338 | 14 | 5,134 |
| 24/03/2019 | 2.04 | 2.02 | 2.02 | 8,519 | 17 | 4,206 |
| 17/03/2019 | 2.04 | 1.99 | 2.03 | 7,038 | 10 | 3,517 |
| 10/03/2019 | 2.04 | 2.00 | 2.04 | 5,510 | 7 | 2,750 |
| 03/03/2019 | 2.01 | 1.98 | 2.01 | 6,984 | 10 | 3,491 |
| 24/02/2019 | 2.00 | 1.98 | 1.98 | 25,427 | 29 | 12,837 |
| 17/02/2019 | 2.01 | 1.96 | 2.00 | 31,556 | 54 | 15,826 |
| 10/02/2019 | 2.08 | 1.96 | 2.01 | 62,026 | 61 | 31,083 |
| 03/02/2019 | 2.00 | 2.00 | 2.00 | 420 | 2 | 210 |
| 27/01/2019 | 1.98 | 1.98 | 1.98 | 2,970 | 1 | 1,500 |
| 20/01/2019 | 1.98 | 1.96 | 1.98 | 279 | 2 | 142 |
| 13/01/2019 | 1.99 | 1.97 | 1.97 | 1,980 | 2 | 1,000 |
| 06/01/2019 | 2.00 | 1.99 | 2.00 | 1,677 | 3 | 840 |
| 30/12/2018 | 1.97 | 1.93 | 1.93 | 34,787 | 16 | 17,850 |
| 23/12/2018 | 1.99 | 1.95 | 1.99 | 995 | 2 | 510 |
| 16/12/2018 | 2.00 | 2.00 | 2.00 | 1,000 | 1 | 500 |
| 09/12/2018 | 2.01 | 1.97 | 1.97 | 3,764 | 3 | 1,900 |
| 02/12/2018 | 1.97 | 1.97 | 1.97 | 31,520 | 1 | 16,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/03/2019 | 2.04 | 1.98 | 2.02 | 35,865 | 52 | 17,838 |
| 03/02/2019 | 2.08 | 1.96 | 1.98 | 119,429 | 146 | 59,956 |
| 02/01/2019 | 2.00 | 1.96 | 1.98 | 6,906 | 8 | 3,482 |
| 02/12/2018 | 2.01 | 1.93 | 1.93 | 72,065 | 23 | 36,760 |
| 01/11/2018 | 2.08 | 1.97 | 1.97 | 15,095 | 25 | 7,515 |
| 01/10/2018 | 2.08 | 2.04 | 2.05 | 10,143 | 16 | 4,927 |
| 02/09/2018 | 2.11 | 2.05 | 2.05 | 65,109 | 32 | 31,365 |
| 01/08/2018 | 2.09 | 2.06 | 2.07 | 93,672 | 53 | 45,170 |
| 01/07/2018 | 2.09 | 2.05 | 2.06 | 112,630 | 41 | 54,423 |
| 03/06/2018 | 2.14 | 2.07 | 2.07 | 6,763 | 6 | 3,250 |
| 02/05/2018 | 2.14 | 2.08 | 2.10 | 79,546 | 69 | 37,801 |
| 01/04/2018 | 2.16 | 1.95 | 2.13 | 75,822 | 29 | 35,535 |
| 01/03/2018 | 2.25 | 2.12 | 2.17 | 74,471 | 79 | 34,134 |
| 01/02/2018 | 2.28 | 2.12 | 2.18 | 562,808 | 372 | 254,244 |
| 02/01/2018 | 2.12 | 2.02 | 2.12 | 617,841 | 509 | 301,750 |
| 03/12/2017 | 2.12 | 2.02 | 2.03 | 161,490 | 145 | 78,298 |
| 01/11/2017 | 2.25 | 2.09 | 2.09 | 149,453 | 146 | 70,283 |
| 01/10/2017 | 2.18 | 2.08 | 2.17 | 109,694 | 233 | 51,380 |
| 05/09/2017 | 2.29 | 1.99 | 2.11 | 247,571 | 448 | 115,024 |
| 01/08/2017 | 2.18 | 1.96 | 1.97 | 203,545 | 220 | 99,635 |