مسافات للنقل المتخصص أسعار تاريخية
مؤشر الأداء 24/04/2024
السوق الأول
أعلى سعر 0.76
سعر الإغلاق السابق 0.77
عدد العقود المنفذة 42
القطاعالنقل
ادنى سعر 0.74
سعر الإفتتاح 0.76
عدد الأسهم 30,202
Div6.67
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 0.75
معدل السعر 0.75
P/E9.56
حجم التداول 22,682
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
31/10/2023 | 0.72 | 0.69 | 0.72 | 195,630 | 156 | 277,453 |
30/10/2023 | 0.69 | 0.68 | 0.69 | 3,061 | 7 | 4,502 |
29/10/2023 | 0.69 | 0.68 | 0.69 | 3,502 | 11 | 5,150 |
26/10/2023 | 0.68 | 0.67 | 0.68 | 1,524 | 8 | 2,248 |
25/10/2023 | 0.68 | 0.67 | 0.68 | 16,544 | 5 | 24,638 |
24/10/2023 | 0.69 | 0.67 | 0.67 | 8,401 | 26 | 12,282 |
23/10/2023 | 0.69 | 0.67 | 0.69 | 23,719 | 58 | 34,936 |
22/10/2023 | 0.67 | 0.65 | 0.67 | 115 | 5 | 177 |
19/10/2023 | 0.67 | 0.66 | 0.67 | 19,453 | 12 | 29,474 |
18/10/2023 | 0.66 | 0.65 | 0.66 | 23,510 | 31 | 36,053 |
17/10/2023 | 0.67 | 0.67 | 0.67 | 10,050 | 19 | 15,000 |
16/10/2023 | 0.67 | 0.65 | 0.67 | 2,309 | 5 | 3,498 |
15/10/2023 | 0.67 | 0.65 | 0.66 | 25,393 | 33 | 39,004 |
12/10/2023 | 0.67 | 0.66 | 0.67 | 18,245 | 21 | 27,641 |
11/10/2023 | 0.67 | 0.66 | 0.67 | 32,634 | 26 | 48,895 |
10/10/2023 | 0.68 | 0.66 | 0.68 | 3,472 | 9 | 5,212 |
09/10/2023 | 0.67 | 0.66 | 0.66 | 5,568 | 6 | 8,383 |
08/10/2023 | 0.68 | 0.66 | 0.67 | 9,772 | 25 | 14,724 |
05/10/2023 | 0.68 | 0.67 | 0.68 | 2,348 | 5 | 3,505 |
04/10/2023 | 0.68 | 0.66 | 0.68 | 3,448 | 6 | 5,147 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
19/12/2021 | 0.44 | 0.43 | 0.44 | 30,440 | 64 | 70,531 |
12/12/2021 | 0.44 | 0.42 | 0.44 | 50,659 | 94 | 115,794 |
05/12/2021 | 0.44 | 0.42 | 0.44 | 7,965 | 31 | 18,475 |
28/11/2021 | 0.44 | 0.41 | 0.44 | 67,084 | 134 | 157,469 |
21/11/2021 | 0.48 | 0.44 | 0.46 | 73,449 | 143 | 157,503 |
14/11/2021 | 0.49 | 0.41 | 0.49 | 320,057 | 358 | 712,063 |
07/11/2021 | 0.42 | 0.41 | 0.42 | 18,502 | 61 | 44,806 |
31/10/2021 | 0.43 | 0.41 | 0.42 | 55,594 | 79 | 133,238 |
24/10/2021 | 0.43 | 0.41 | 0.42 | 85,049 | 153 | 205,412 |
17/10/2021 | 0.45 | 0.40 | 0.42 | 270,852 | 388 | 628,895 |
10/10/2021 | 0.42 | 0.39 | 0.42 | 22,508 | 71 | 55,765 |
03/10/2021 | 0.42 | 0.39 | 0.42 | 47,465 | 90 | 117,971 |
26/09/2021 | 0.40 | 0.38 | 0.40 | 11,407 | 41 | 29,264 |
19/09/2021 | 0.40 | 0.38 | 0.40 | 4,305 | 24 | 11,036 |
12/09/2021 | 0.40 | 0.38 | 0.40 | 4,546 | 35 | 11,681 |
05/09/2021 | 0.40 | 0.38 | 0.40 | 6,843 | 25 | 17,543 |
29/08/2021 | 0.40 | 0.38 | 0.40 | 7,015 | 31 | 17,995 |
22/08/2021 | 0.40 | 0.38 | 0.40 | 5,254 | 38 | 13,579 |
15/08/2021 | 0.40 | 0.38 | 0.40 | 6,876 | 26 | 17,631 |
08/08/2021 | 0.40 | 0.38 | 0.40 | 10,263 | 45 | 26,666 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/02/2014 | 0.85 | 0.77 | 0.80 | 1,152,120 | 802 | 1,444,046 |
02/01/2014 | 0.92 | 0.77 | 0.83 | 5,504,472 | 2,910 | 6,661,788 |
01/12/2013 | 0.80 | 0.73 | 0.78 | 1,384,581 | 1,128 | 1,829,799 |
03/11/2013 | 0.83 | 0.68 | 0.75 | 3,526,031 | 2,404 | 4,691,595 |
01/10/2013 | 0.74 | 0.66 | 0.68 | 1,595,028 | 1,186 | 2,279,458 |
01/09/2013 | 0.70 | 0.54 | 0.67 | 1,640,722 | 1,369 | 2,455,495 |
01/08/2013 | 0.65 | 0.59 | 0.59 | 572,051 | 438 | 918,252 |
01/07/2013 | 0.65 | 0.58 | 0.65 | 500,384 | 440 | 793,621 |
02/06/2013 | 0.63 | 0.57 | 0.58 | 458,476 | 452 | 753,628 |
01/05/2013 | 0.65 | 0.60 | 0.62 | 481,484 | 579 | 774,514 |
01/04/2013 | 0.71 | 0.60 | 0.65 | 1,366,753 | 1,227 | 2,074,244 |
03/03/2013 | 0.72 | 0.65 | 0.66 | 1,582,587 | 1,314 | 2,325,368 |
03/02/2013 | 0.71 | 0.65 | 0.70 | 1,767,004 | 1,358 | 2,582,684 |
02/01/2013 | 0.73 | 0.68 | 0.68 | 2,531,140 | 1,197 | 3,617,203 |
02/12/2012 | 0.76 | 0.67 | 0.67 | 1,768,309 | 1,142 | 2,490,766 |
01/11/2012 | 0.76 | 0.66 | 0.73 | 4,275,270 | 2,578 | 5,995,479 |
01/10/2012 | 0.66 | 0.58 | 0.64 | 1,749,583 | 1,336 | 2,832,548 |
02/09/2012 | 0.56 | 0.41 | 0.56 | 1,642,869 | 1,769 | 3,145,417 |
01/08/2012 | 0.48 | 0.42 | 0.42 | 352,780 | 658 | 791,949 |
01/07/2012 | 0.55 | 0.42 | 0.46 | 1,989,394 | 2,007 | 3,890,082 |