نوبار للتجارة والاستثمار أسعار تاريخية
مؤشر الأداء 15/10/2026
السوق الثاني
أعلى سعر 2.40
سعر الإغلاق السابق 2.38
عدد العقود المنفذة 28
القطاعالخدمات التجارية
ادنى سعر 2.32
سعر الإفتتاح 2.37
عدد الأسهم 7,577
Div0.00
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 2.40
معدل السعر 2.37
P/EN
حجم التداول 17,954
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/01/2025 | 0.92 | 0.92 | 0.92 | 51 | 1 | 55 |
| 26/01/2025 | 0.90 | 0.90 | 0.90 | 45 | 1 | 50 |
| 23/01/2025 | 0.94 | 0.94 | 0.94 | 940 | 2 | 1,000 |
| 22/01/2025 | 0.92 | 0.88 | 0.92 | 282 | 4 | 320 |
| 21/01/2025 | 0.91 | 0.91 | 0.91 | 133 | 3 | 146 |
| 20/01/2025 | 0.94 | 0.93 | 0.94 | 526 | 5 | 560 |
| 16/01/2025 | 0.94 | 0.87 | 0.94 | 3,638 | 34 | 4,064 |
| 15/01/2025 | 0.91 | 0.91 | 0.91 | 182 | 2 | 200 |
| 14/01/2025 | 0.95 | 0.89 | 0.95 | 607 | 8 | 650 |
| 13/01/2025 | 0.93 | 0.89 | 0.93 | 476 | 11 | 530 |
| 12/01/2025 | 0.97 | 0.93 | 0.93 | 1,203 | 8 | 1,265 |
| 09/01/2025 | 0.97 | 0.91 | 0.97 | 275 | 2 | 300 |
| 29/12/2024 | 0.95 | 0.94 | 0.95 | 1,885 | 2 | 2,005 |
| 26/12/2024 | 0.96 | 0.90 | 0.96 | 2,877 | 6 | 3,000 |
| 24/12/2024 | 0.92 | 0.92 | 0.92 | 46 | 1 | 50 |
| 23/12/2024 | 0.88 | 0.88 | 0.88 | 4 | 1 | 5 |
| 22/12/2024 | 0.90 | 0.90 | 0.90 | 95 | 3 | 105 |
| 18/12/2024 | 0.94 | 0.90 | 0.94 | 517,552 | 3 | 575,055 |
| 17/12/2024 | 0.94 | 0.94 | 0.94 | 329 | 4 | 350 |
| 25/11/2024 | 0.98 | 0.94 | 0.98 | 1,285 | 10 | 1,345 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/05/2022 | 1.81 | 1.72 | 1.72 | 1,918 | 4 | 1,060 |
| 15/05/2022 | 2.19 | 1.90 | 1.90 | 360 | 4 | 180 |
| 08/05/2022 | 2.67 | 2.30 | 2.30 | 3,033 | 5 | 1,150 |
| 10/04/2022 | 2.81 | 2.81 | 2.81 | 14 | 1 | 5 |
| 23/01/2022 | 2.95 | 2.81 | 2.95 | 10,128 | 8 | 3,456 |
| 16/01/2022 | 3.43 | 3.10 | 3.10 | 17,915 | 25 | 5,470 |
| 09/01/2022 | 3.36 | 2.65 | 3.36 | 92,674 | 73 | 31,137 |
| 02/01/2022 | 2.65 | 2.53 | 2.65 | 31,395 | 62 | 12,265 |
| 26/12/2021 | 2.65 | 2.52 | 2.53 | 7,402 | 26 | 2,909 |
| 19/12/2021 | 2.59 | 2.50 | 2.59 | 31,654 | 33 | 12,542 |
| 12/12/2021 | 2.59 | 2.47 | 2.53 | 40,031 | 96 | 15,888 |
| 05/12/2021 | 2.47 | 2.05 | 2.47 | 9,907 | 14 | 4,565 |
| 28/11/2021 | 1.96 | 1.63 | 1.96 | 8,213 | 14 | 4,208 |
| 21/11/2021 | 1.56 | 1.42 | 1.56 | 23,889 | 22 | 16,223 |
| 14/11/2021 | 1.43 | 1.32 | 1.42 | 19,514 | 43 | 14,172 |
| 07/11/2021 | 1.50 | 1.35 | 1.43 | 95,540 | 125 | 67,545 |
| 31/10/2021 | 1.72 | 1.49 | 1.49 | 14,805 | 10 | 9,000 |
| 24/10/2021 | 1.81 | 1.81 | 1.81 | 12,670 | 2 | 7,000 |
| 10/10/2021 | 1.90 | 1.90 | 1.90 | 3,800 | 4 | 2,000 |
| 12/09/2021 | 2.00 | 2.00 | 2.00 | 20 | 1 | 10 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/10/2010 | 2.59 | 2.42 | 2.59 | 1,301 | 9 | 520 |
| 01/09/2010 | 2.47 | 1.90 | 2.42 | 20,486 | 53 | 9,504 |
| 01/08/2010 | 2.09 | 1.17 | 2.09 | 28,199 | 78 | 17,383 |
| 01/07/2010 | 1.25 | 1.00 | 1.14 | 56,147 | 73 | 52,730 |
| 01/06/2010 | 1.07 | 0.95 | 1.05 | 23,924 | 70 | 23,830 |
| 02/05/2010 | 1.02 | 0.89 | 1.00 | 29,193 | 62 | 29,935 |
| 01/04/2010 | 1.13 | 1.00 | 1.00 | 23,521 | 43 | 22,619 |
| 01/03/2010 | 1.02 | 0.83 | 1.01 | 33,426 | 79 | 35,580 |
| 03/01/2010 | 1.00 | 0.90 | 1.00 | 656 | 9 | 710 |
| 01/12/2009 | 1.03 | 0.83 | 0.90 | 24,519 | 34 | 24,441 |
| 01/11/2009 | 0.98 | 0.88 | 0.91 | 5,118 | 32 | 5,490 |
| 01/10/2009 | 1.03 | 0.93 | 0.99 | 8,621 | 66 | 8,847 |
| 01/09/2009 | 1.03 | 0.93 | 0.99 | 15,652 | 64 | 15,886 |
| 02/08/2009 | 1.11 | 0.91 | 1.01 | 14,182 | 56 | 13,872 |
| 01/07/2009 | 1.13 | 0.93 | 1.09 | 17,297 | 85 | 17,220 |
| 01/06/2009 | 1.18 | 0.99 | 1.04 | 19,472 | 72 | 17,742 |
| 03/05/2009 | 1.24 | 1.09 | 1.16 | 13,684 | 61 | 11,900 |
| 01/04/2009 | 1.38 | 1.11 | 1.28 | 46,577 | 117 | 37,524 |
| 01/03/2009 | 1.25 | 1.09 | 1.21 | 13,966 | 53 | 12,134 |
| 01/02/2009 | 1.30 | 1.12 | 1.16 | 20,999 | 71 | 17,615 |