نور كابيتال ماركتس للإستثمارات المتعددة أسعار تاريخية
مؤشر الأداء 06/05/2026
السوق الثاني
أعلى سعر 1.56
سعر الإغلاق السابق 1.58
عدد العقود المنفذة 3
القطاعالعقارات
ادنى سعر 1.55
سعر الإفتتاح 1.56
عدد الأسهم 1,150
Div0.00
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 1.55
معدل السعر 1.55
P/E6.88
حجم التداول 1,784
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/07/2024 | 1.50 | 1.45 | 1.50 | 1,583 | 3 | 1,090 |
| 11/07/2024 | 1.50 | 1.47 | 1.50 | 3,675 | 14 | 2,491 |
| 10/07/2024 | 1.49 | 1.43 | 1.49 | 2,828 | 6 | 1,944 |
| 08/07/2024 | 1.45 | 1.45 | 1.45 | 1,740 | 3 | 1,200 |
| 04/07/2024 | 1.50 | 1.42 | 1.50 | 905 | 4 | 618 |
| 03/07/2024 | 1.49 | 1.43 | 1.49 | 1,378 | 7 | 948 |
| 02/07/2024 | 1.50 | 1.50 | 1.50 | 1,500 | 1 | 1,000 |
| 30/06/2024 | 1.48 | 1.41 | 1.48 | 1,229 | 6 | 850 |
| 26/06/2024 | 1.48 | 1.48 | 1.48 | 1,480 | 3 | 1,000 |
| 25/06/2024 | 1.48 | 1.48 | 1.48 | 296 | 1 | 200 |
| 24/06/2024 | 1.52 | 1.52 | 1.52 | 304 | 2 | 200 |
| 13/06/2024 | 1.56 | 1.50 | 1.56 | 675 | 5 | 440 |
| 12/06/2024 | 1.55 | 1.55 | 1.55 | 16 | 1 | 10 |
| 04/06/2024 | 1.58 | 1.58 | 1.58 | 79 | 1 | 50 |
| 02/06/2024 | 1.57 | 1.57 | 1.57 | 157 | 1 | 100 |
| 29/05/2024 | 1.57 | 1.57 | 1.57 | 2,120 | 2 | 1,350 |
| 21/05/2024 | 1.59 | 1.58 | 1.59 | 395 | 2 | 250 |
| 20/05/2024 | 1.58 | 1.53 | 1.58 | 1,207 | 4 | 780 |
| 19/05/2024 | 1.59 | 1.59 | 1.59 | 80 | 1 | 50 |
| 16/05/2024 | 1.58 | 1.58 | 1.58 | 1,035 | 5 | 655 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/11/2021 | 2.65 | 2.52 | 2.65 | 6,188 | 20 | 2,411 |
| 21/11/2021 | 2.75 | 2.62 | 2.67 | 729 | 4 | 276 |
| 14/11/2021 | 2.69 | 2.63 | 2.69 | 2,909 | 4 | 1,100 |
| 07/11/2021 | 2.63 | 2.61 | 2.63 | 909 | 7 | 347 |
| 31/10/2021 | 2.60 | 2.46 | 2.60 | 9,323 | 17 | 3,716 |
| 24/10/2021 | 2.60 | 2.47 | 2.58 | 7,338 | 32 | 2,899 |
| 17/10/2021 | 2.59 | 2.57 | 2.59 | 322 | 3 | 125 |
| 10/10/2021 | 2.60 | 2.56 | 2.56 | 516 | 3 | 200 |
| 03/10/2021 | 2.59 | 2.59 | 2.59 | 130 | 1 | 50 |
| 26/09/2021 | 2.60 | 2.47 | 2.58 | 4,753 | 17 | 1,888 |
| 19/09/2021 | 2.60 | 2.47 | 2.60 | 6,549 | 15 | 2,620 |
| 05/09/2021 | 2.60 | 2.47 | 2.60 | 426 | 4 | 165 |
| 29/08/2021 | 2.60 | 2.47 | 2.60 | 3,946 | 14 | 1,551 |
| 22/08/2021 | 2.62 | 2.50 | 2.60 | 9,651 | 24 | 3,749 |
| 15/08/2021 | 2.62 | 2.43 | 2.62 | 5,708 | 25 | 2,258 |
| 08/08/2021 | 2.62 | 2.49 | 2.60 | 2,046 | 8 | 807 |
| 01/08/2021 | 2.62 | 2.46 | 2.50 | 8,481 | 18 | 3,358 |
| 25/07/2021 | 2.65 | 2.65 | 2.65 | 313 | 1 | 118 |
| 11/07/2021 | 2.65 | 2.64 | 2.65 | 106 | 4 | 40 |
| 04/07/2021 | 2.65 | 2.55 | 2.65 | 5,562 | 15 | 2,150 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2009 | 12.00 | 9.77 | 11.97 | 2,305,992 | 24 | 220,519 |
| 01/09/2009 | 10.80 | 9.78 | 10.29 | 8,917,716 | 100 | 868,636 |
| 02/08/2009 | 10.79 | 8.41 | 10.54 | 5,474,082 | 157 | 547,294 |
| 01/07/2009 | 10.84 | 8.89 | 9.38 | 12,187,534 | 148 | 1,224,481 |
| 01/06/2009 | 9.50 | 7.64 | 8.53 | 5,742,295 | 78 | 657,353 |
| 03/05/2009 | 10.20 | 6.95 | 8.04 | 5,000,684 | 68 | 563,519 |
| 01/04/2009 | 9.75 | 8.19 | 9.75 | 5,913,285 | 70 | 664,478 |
| 01/03/2009 | 9.17 | 8.52 | 9.07 | 3,768,373 | 36 | 417,876 |
| 01/02/2009 | 9.20 | 7.47 | 9.20 | 6,354,473 | 85 | 775,511 |
| 04/01/2009 | 8.24 | 6.86 | 8.18 | 3,158,028 | 136 | 413,781 |
| 01/12/2008 | 8.37 | 6.75 | 8.37 | 4,277,500 | 250 | 577,823 |
| 02/11/2008 | 7.98 | 5.76 | 7.50 | 8,566,718 | 181 | 1,311,818 |
| 05/10/2008 | 6.50 | 6.18 | 6.18 | 1,435,312 | 6 | 225,452 |
| 01/09/2008 | 6.73 | 5.88 | 6.59 | 9,064,246 | 83 | 1,421,043 |
| 03/08/2008 | 6.74 | 6.37 | 6.41 | 1,068,332 | 24 | 165,713 |
| 01/07/2008 | 6.99 | 6.03 | 6.74 | 724,926 | 51 | 105,584 |
| 01/06/2008 | 6.80 | 6.11 | 6.80 | 4,964,979 | 259 | 775,809 |
| 04/05/2008 | 6.45 | 4.35 | 6.40 | 536,321 | 137 | 96,029 |
| 01/04/2008 | 4.49 | 4.17 | 4.49 | 806,942 | 31 | 181,502 |
| 02/03/2008 | 4.60 | 3.85 | 4.39 | 711,851 | 115 | 160,540 |