المقايضة للنقل والاستثمار أسعار تاريخية
مؤشر الأداء 22/07/2026
السوق الثاني
أعلى سعر 1.33
سعر الإغلاق السابق 1.34
عدد العقود المنفذة 32
القطاعالنقل
ادنى سعر 1.30
سعر الإفتتاح 1.32
عدد الأسهم 18,192
Div0.00
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 1.30
معدل السعر 1.31
P/E23.04
حجم التداول 23,865
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/07/2026 | 1.33 | 1.30 | 1.30 | 23,865 | 32 | 18,192 |
| 21/07/2026 | 1.35 | 1.31 | 1.34 | 42,890 | 38 | 32,268 |
| 20/07/2026 | 1.33 | 1.31 | 1.33 | 19,237 | 20 | 14,599 |
| 19/07/2026 | 1.33 | 1.31 | 1.33 | 46,154 | 70 | 34,981 |
| 16/07/2026 | 1.29 | 1.23 | 1.29 | 205,208 | 89 | 160,162 |
| 15/07/2026 | 1.23 | 1.22 | 1.23 | 24,379 | 28 | 19,904 |
| 14/07/2026 | 1.23 | 1.18 | 1.22 | 88,885 | 44 | 74,267 |
| 13/07/2026 | 1.18 | 1.16 | 1.18 | 12,141 | 15 | 10,390 |
| 12/07/2026 | 1.17 | 1.17 | 1.17 | 1,399 | 2 | 1,196 |
| 09/07/2026 | 1.18 | 1.17 | 1.18 | 38,655 | 25 | 32,801 |
| 08/07/2026 | 1.17 | 1.17 | 1.17 | 1,170 | 1 | 1,000 |
| 07/07/2026 | 1.19 | 1.17 | 1.19 | 14,874 | 13 | 12,659 |
| 06/07/2026 | 1.19 | 1.16 | 1.19 | 24,485 | 18 | 20,701 |
| 05/07/2026 | 1.18 | 1.16 | 1.18 | 2,458 | 4 | 2,100 |
| 02/07/2026 | 1.18 | 1.17 | 1.17 | 23,236 | 13 | 19,796 |
| 01/07/2026 | 1.19 | 1.17 | 1.17 | 10,432 | 12 | 8,850 |
| 30/06/2026 | 1.19 | 1.16 | 1.19 | 68,178 | 27 | 58,370 |
| 29/06/2026 | 1.16 | 1.15 | 1.16 | 21,815 | 18 | 18,809 |
| 28/06/2026 | 1.18 | 1.16 | 1.16 | 19,823 | 12 | 16,900 |
| 25/06/2026 | 1.20 | 1.18 | 1.20 | 14,263 | 19 | 12,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/07/2026 | 1.29 | 1.16 | 1.29 | 332,014 | 178 | 265,919 |
| 05/07/2026 | 1.19 | 1.16 | 1.18 | 81,641 | 61 | 69,261 |
| 28/06/2026 | 1.19 | 1.15 | 1.17 | 143,484 | 82 | 122,725 |
| 21/06/2026 | 1.20 | 1.14 | 1.20 | 133,315 | 123 | 112,830 |
| 14/06/2026 | 1.17 | 1.13 | 1.17 | 37,617 | 64 | 32,653 |
| 07/06/2026 | 1.16 | 1.13 | 1.14 | 36,375 | 36 | 31,925 |
| 31/05/2026 | 1.16 | 1.10 | 1.13 | 80,075 | 102 | 70,584 |
| 24/05/2026 | 1.09 | 1.07 | 1.09 | 2,969 | 7 | 2,726 |
| 17/05/2026 | 1.08 | 1.06 | 1.08 | 17,747 | 19 | 16,614 |
| 10/05/2026 | 1.08 | 1.05 | 1.07 | 38,087 | 50 | 35,785 |
| 03/05/2026 | 1.09 | 1.04 | 1.05 | 29,535 | 36 | 27,694 |
| 26/04/2026 | 1.10 | 1.04 | 1.10 | 38,884 | 66 | 36,147 |
| 19/04/2026 | 1.12 | 0.96 | 1.05 | 120,135 | 114 | 116,654 |
| 12/04/2026 | 0.96 | 0.93 | 0.96 | 38,334 | 39 | 40,405 |
| 05/04/2026 | 0.94 | 0.93 | 0.93 | 22,846 | 46 | 24,391 |
| 29/03/2026 | 0.93 | 0.90 | 0.93 | 20,254 | 49 | 22,135 |
| 15/03/2026 | 0.94 | 0.90 | 0.94 | 41,877 | 42 | 45,937 |
| 08/03/2026 | 0.93 | 0.90 | 0.93 | 6,733 | 9 | 7,436 |
| 01/03/2026 | 0.94 | 0.90 | 0.93 | 45,057 | 49 | 49,619 |
| 22/02/2026 | 0.93 | 0.91 | 0.93 | 3,621 | 9 | 3,935 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2026 | 1.20 | 1.12 | 1.19 | 365,447 | 350 | 313,803 |
| 03/05/2026 | 1.14 | 1.04 | 1.14 | 120,090 | 144 | 111,087 |
| 01/04/2026 | 1.12 | 0.92 | 1.10 | 224,039 | 277 | 221,747 |
| 01/03/2026 | 0.94 | 0.90 | 0.93 | 110,081 | 137 | 120,977 |
| 01/02/2026 | 0.96 | 0.89 | 0.93 | 227,742 | 234 | 243,891 |
| 04/01/2026 | 0.93 | 0.88 | 0.90 | 96,064 | 163 | 106,726 |
| 01/12/2025 | 0.94 | 0.85 | 0.90 | 212,467 | 323 | 236,010 |
| 02/11/2025 | 0.87 | 0.83 | 0.85 | 137,358 | 233 | 161,724 |
| 01/10/2025 | 0.89 | 0.81 | 0.85 | 354,098 | 481 | 415,366 |
| 01/09/2025 | 0.84 | 0.78 | 0.82 | 147,113 | 395 | 181,786 |
| 03/08/2025 | 0.85 | 0.70 | 0.82 | 731,848 | 764 | 961,249 |
| 01/07/2025 | 0.75 | 0.69 | 0.72 | 306,778 | 451 | 429,295 |
| 01/06/2025 | 0.38 | 0.35 | 0.36 | 230,675 | 283 | 645,059 |
| 04/05/2025 | 0.40 | 0.34 | 0.38 | 770,068 | 875 | 2,064,278 |
| 03/04/2025 | 0.36 | 0.31 | 0.36 | 297,060 | 312 | 893,955 |
| 02/03/2025 | 0.35 | 0.32 | 0.34 | 219,182 | 233 | 660,333 |
| 02/02/2025 | 0.34 | 0.31 | 0.34 | 241,262 | 339 | 737,299 |
| 02/01/2025 | 0.35 | 0.28 | 0.34 | 326,894 | 515 | 1,016,346 |
| 01/12/2024 | 0.32 | 0.28 | 0.29 | 606,754 | 863 | 1,990,175 |
| 03/11/2024 | 0.31 | 0.23 | 0.31 | 659,411 | 847 | 2,500,856 |