الحياة للصناعات الدوائية أسعار تاريخية
مؤشر الأداء 21/02/2019
السوق الأول
أعلى سعر 2.00
سعر الإغلاق السابق 1.98
عدد العقود المنفذة 2
القطاعالأدويه و الصناعات الطبيه
ادنى سعر 2.00
سعر الإفتتاح 2.00
عدد الأسهم 300
Div5.00
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 2.00
معدل السعر 2.00
P/E7.69
حجم التداول 600
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/02/2019 | 2.00 | 2.00 | 2.00 | 600 | 2 | 300 |
| 20/02/2019 | 2.00 | 1.98 | 1.98 | 2,307 | 5 | 1,161 |
| 19/02/2019 | 2.00 | 1.96 | 2.00 | 11,723 | 15 | 5,900 |
| 17/02/2019 | 2.01 | 1.98 | 1.98 | 16,926 | 32 | 8,465 |
| 14/02/2019 | 2.08 | 1.96 | 2.01 | 50,543 | 51 | 25,283 |
| 13/02/2019 | 1.97 | 1.97 | 1.97 | 985 | 1 | 500 |
| 12/02/2019 | 1.97 | 1.97 | 1.97 | 6,895 | 5 | 3,500 |
| 11/02/2019 | 2.01 | 2.00 | 2.00 | 3,603 | 4 | 1,800 |
| 07/02/2019 | 2.00 | 2.00 | 2.00 | 400 | 1 | 200 |
| 03/02/2019 | 2.00 | 2.00 | 2.00 | 20 | 1 | 10 |
| 29/01/2019 | 1.98 | 1.98 | 1.98 | 2,970 | 1 | 1,500 |
| 21/01/2019 | 1.98 | 1.98 | 1.98 | 79 | 1 | 40 |
| 20/01/2019 | 1.96 | 1.96 | 1.96 | 200 | 1 | 102 |
| 16/01/2019 | 1.97 | 1.97 | 1.97 | 985 | 1 | 500 |
| 15/01/2019 | 1.99 | 1.99 | 1.99 | 995 | 1 | 500 |
| 10/01/2019 | 2.00 | 1.99 | 2.00 | 1,677 | 3 | 840 |
| 31/12/2018 | 1.97 | 1.93 | 1.93 | 34,787 | 16 | 17,850 |
| 26/12/2018 | 1.99 | 1.95 | 1.99 | 995 | 2 | 510 |
| 20/12/2018 | 2.00 | 2.00 | 2.00 | 1,000 | 1 | 500 |
| 13/12/2018 | 2.01 | 1.97 | 1.97 | 3,764 | 3 | 1,900 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 25/11/2018 | 2.01 | 1.97 | 1.97 | 7,493 | 8 | 3,775 |
| 18/11/2018 | 2.05 | 2.02 | 2.02 | 6,481 | 13 | 3,188 |
| 11/11/2018 | 2.08 | 2.00 | 2.05 | 1,121 | 4 | 552 |
| 28/10/2018 | 2.08 | 2.05 | 2.05 | 6,321 | 6 | 3,070 |
| 21/10/2018 | 2.08 | 2.08 | 2.08 | 208 | 2 | 100 |
| 07/10/2018 | 2.08 | 2.04 | 2.08 | 1,555 | 7 | 757 |
| 30/09/2018 | 2.06 | 2.06 | 2.06 | 2,060 | 1 | 1,000 |
| 23/09/2018 | 2.09 | 2.05 | 2.05 | 15,207 | 8 | 7,360 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/07/2017 | 2.00 | 1.83 | 2.00 | 61,589 | 64 | 32,657 |
| 01/06/2017 | 1.88 | 1.82 | 1.85 | 30,273 | 34 | 16,408 |