مدارس الاتحاد أسعار تاريخية
مؤشر الأداء 08/01/2020
السوق الأول
أعلى سعر 0.99
سعر الإغلاق السابق 0.96
عدد العقود المنفذة 6
القطاعالخدمات التعليميه
ادنى سعر 0.99
سعر الإفتتاح 0.99
عدد الأسهم 2,400
Div6.06
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 0.99
معدل السعر 0.99
P/E13.83
حجم التداول 2,376
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/01/2020 | 0.99 | 0.99 | 0.99 | 2,376 | 6 | 2,400 |
| 31/12/2019 | 0.96 | 0.96 | 0.96 | 630 | 1 | 656 |
| 29/12/2019 | 0.99 | 0.99 | 0.99 | 776 | 5 | 784 |
| 26/12/2019 | 0.99 | 0.99 | 0.99 | 186 | 1 | 188 |
| 24/11/2019 | 1.01 | 1.01 | 1.01 | 121 | 1 | 120 |
| 19/11/2019 | 1.00 | 0.98 | 0.98 | 394 | 3 | 400 |
| 11/11/2019 | 1.02 | 1.00 | 1.02 | 3,403 | 9 | 3,356 |
| 28/10/2019 | 0.96 | 0.95 | 0.95 | 1,173 | 3 | 1,226 |
| 14/10/2019 | 0.96 | 0.96 | 0.96 | 171 | 1 | 178 |
| 07/10/2019 | 0.98 | 0.98 | 0.98 | 982 | 1 | 1,002 |
| 25/09/2019 | 1.00 | 0.99 | 0.99 | 4,110 | 2 | 4,146 |
| 17/09/2019 | 1.04 | 1.04 | 1.04 | 1,976 | 2 | 1,900 |
| 12/09/2019 | 1.02 | 1.02 | 1.02 | 153 | 2 | 150 |
| 11/09/2019 | 1.00 | 1.00 | 1.00 | 50 | 1 | 50 |
| 10/09/2019 | 0.99 | 0.99 | 0.99 | 1,340 | 1 | 1,354 |
| 09/09/2019 | 0.99 | 0.99 | 0.99 | 740 | 4 | 747 |
| 07/08/2019 | 0.93 | 0.93 | 0.93 | 1,871 | 5 | 2,012 |
| 05/08/2019 | 0.98 | 0.95 | 0.95 | 3,388 | 7 | 3,528 |
| 04/08/2019 | 0.99 | 0.99 | 0.99 | 990 | 2 | 1,000 |
| 25/07/2019 | 1.00 | 1.00 | 1.00 | 153 | 2 | 153 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/01/2020 | 0.99 | 0.99 | 0.99 | 2,376 | 6 | 2,400 |
| 29/12/2019 | 0.99 | 0.96 | 0.96 | 1,406 | 6 | 1,440 |
| 22/12/2019 | 0.99 | 0.99 | 0.99 | 186 | 1 | 188 |
| 24/11/2019 | 1.01 | 1.01 | 1.01 | 121 | 1 | 120 |
| 17/11/2019 | 1.00 | 0.98 | 0.98 | 394 | 3 | 400 |
| 10/11/2019 | 1.02 | 1.00 | 1.02 | 3,403 | 9 | 3,356 |
| 27/10/2019 | 0.96 | 0.95 | 0.95 | 1,173 | 3 | 1,226 |
| 13/10/2019 | 0.96 | 0.96 | 0.96 | 171 | 1 | 178 |
| 06/10/2019 | 0.98 | 0.98 | 0.98 | 982 | 1 | 1,002 |
| 22/09/2019 | 1.00 | 0.99 | 0.99 | 4,110 | 2 | 4,146 |
| 15/09/2019 | 1.04 | 1.04 | 1.04 | 1,976 | 2 | 1,900 |
| 08/09/2019 | 1.02 | 0.99 | 1.02 | 2,283 | 8 | 2,301 |
| 04/08/2019 | 0.99 | 0.93 | 0.93 | 6,250 | 14 | 6,540 |
| 21/07/2019 | 1.00 | 0.98 | 1.00 | 870 | 7 | 878 |
| 14/07/2019 | 1.03 | 1.00 | 1.00 | 1,478 | 12 | 1,466 |
| 30/06/2019 | 1.06 | 1.03 | 1.03 | 309 | 3 | 296 |
| 23/06/2019 | 1.13 | 0.99 | 1.06 | 956 | 7 | 900 |
| 16/06/2019 | 0.93 | 0.93 | 0.93 | 512 | 1 | 550 |
| 05/05/2019 | 0.97 | 0.97 | 0.97 | 881 | 1 | 908 |
| 21/04/2019 | 1.00 | 1.00 | 1.00 | 5,025 | 17 | 5,025 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2020 | 0.99 | 0.99 | 0.99 | 2,376 | 6 | 2,400 |
| 01/12/2019 | 0.99 | 0.96 | 0.96 | 1,592 | 7 | 1,628 |
| 03/11/2019 | 1.02 | 0.98 | 1.01 | 3,918 | 13 | 3,876 |
| 01/10/2019 | 0.98 | 0.95 | 0.95 | 2,326 | 5 | 2,406 |
| 01/09/2019 | 1.04 | 0.99 | 0.99 | 8,369 | 12 | 8,347 |
| 01/08/2019 | 0.99 | 0.93 | 0.93 | 6,250 | 14 | 6,540 |
| 01/07/2019 | 1.06 | 0.98 | 1.00 | 2,656 | 22 | 2,640 |
| 02/06/2019 | 1.13 | 0.93 | 1.06 | 1,468 | 8 | 1,450 |
| 01/05/2019 | 0.97 | 0.97 | 0.97 | 881 | 1 | 908 |
| 01/04/2019 | 1.08 | 1.00 | 1.00 | 15,393 | 30 | 14,830 |
| 03/03/2019 | 1.08 | 1.03 | 1.04 | 6,380 | 15 | 6,105 |
| 03/02/2019 | 1.10 | 1.02 | 1.10 | 162,765 | 30 | 148,513 |
| 01/08/2018 | 1.57 | 1.44 | 1.57 | 2,905 | 13 | 1,963 |
| 01/07/2018 | 1.55 | 1.55 | 1.55 | 310 | 2 | 200 |
| 03/06/2018 | 1.53 | 1.22 | 1.50 | 8,550 | 31 | 6,395 |
| 02/05/2018 | 1.25 | 1.25 | 1.25 | 1,063 | 3 | 850 |
| 01/04/2018 | 1.48 | 1.35 | 1.35 | 26,329 | 31 | 18,212 |
| 01/03/2018 | 1.43 | 1.38 | 1.38 | 983 | 5 | 700 |
| 01/02/2018 | 1.52 | 1.27 | 1.38 | 119,832 | 56 | 82,365 |
| 02/01/2018 | 1.27 | 1.24 | 1.26 | 209,311 | 19 | 166,325 |