مدارس الاتحاد أسعار تاريخية
مؤشر الأداء 11/11/2019
السوق الأول
أعلى سعر 1.02
سعر الإغلاق السابق 0.95
عدد العقود المنفذة 9
القطاعالخدمات التعليميه
ادنى سعر 1.00
سعر الإفتتاح 1.00
عدد الأسهم 3,356
Div5.88
التغير عن سعر الإغلاق السابق 0.07
سعر الإغلاق 1.02
معدل السعر 1.01
P/E14.25
حجم التداول 3,403
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 22/07/2019 | 0.98 | 0.98 | 0.98 | 169 | 2 | 172 |
| 21/07/2019 | 1.00 | 0.99 | 0.99 | 548 | 3 | 553 |
| 17/07/2019 | 1.00 | 1.00 | 1.00 | 566 | 4 | 566 |
| 15/07/2019 | 1.03 | 1.00 | 1.00 | 912 | 8 | 900 |
| 03/07/2019 | 1.06 | 1.03 | 1.03 | 309 | 3 | 296 |
| 26/06/2019 | 1.13 | 1.06 | 1.06 | 546 | 4 | 500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 14/04/2019 | 1.08 | 1.08 | 1.08 | 2,743 | 2 | 2,540 |
| 31/03/2019 | 1.06 | 1.04 | 1.06 | 7,719 | 12 | 7,355 |
| 24/03/2019 | 1.04 | 1.03 | 1.03 | 1,383 | 4 | 1,340 |
| 03/03/2019 | 1.08 | 1.03 | 1.07 | 4,904 | 10 | 4,675 |
| 24/02/2019 | 1.10 | 1.08 | 1.10 | 11,350 | 9 | 10,500 |
| 17/02/2019 | 1.10 | 1.02 | 1.10 | 151,415 | 21 | 138,013 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/12/2017 | 1.29 | 1.25 | 1.25 | 39,226 | 28 | 31,227 |
| 01/11/2017 | 1.25 | 1.20 | 1.20 | 2,606 | 6 | 2,116 |
| 01/10/2017 | 1.23 | 1.15 | 1.23 | 1,339 | 5 | 1,095 |