سبائك للاستثمار أسعار تاريخية
مؤشر الأداء 14/10/2026
السوق الثاني
أعلى سعر 0.79
سعر الإغلاق السابق 0.76
عدد العقود المنفذة 10
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.76
سعر الإفتتاح 0.76
عدد الأسهم 19,850
Div3.80
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 0.79
معدل السعر 0.76
P/E7.63
حجم التداول 15,087
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/02/2026 | 0.64 | 0.64 | 0.64 | 3 | 1 | 5 |
| 24/02/2026 | 0.64 | 0.64 | 0.64 | 47 | 2 | 74 |
| 23/02/2026 | 0.66 | 0.64 | 0.65 | 1,352 | 9 | 2,080 |
| 22/02/2026 | 0.66 | 0.65 | 0.65 | 130 | 10 | 200 |
| 18/02/2026 | 0.67 | 0.66 | 0.66 | 1,358 | 11 | 2,050 |
| 17/02/2026 | 0.67 | 0.64 | 0.65 | 5,483 | 17 | 8,335 |
| 16/02/2026 | 0.68 | 0.64 | 0.64 | 3,606 | 10 | 5,631 |
| 15/02/2026 | 0.67 | 0.63 | 0.67 | 14,009 | 28 | 21,203 |
| 12/02/2026 | 0.64 | 0.63 | 0.64 | 1,302 | 17 | 2,035 |
| 11/02/2026 | 0.63 | 0.63 | 0.63 | 13 | 3 | 20 |
| 10/02/2026 | 0.64 | 0.63 | 0.64 | 237 | 7 | 370 |
| 09/02/2026 | 0.64 | 0.64 | 0.64 | 3 | 1 | 5 |
| 08/02/2026 | 0.64 | 0.64 | 0.64 | 29 | 9 | 45 |
| 05/02/2026 | 0.63 | 0.63 | 0.63 | 3 | 1 | 5 |
| 04/02/2026 | 0.63 | 0.62 | 0.63 | 45 | 5 | 72 |
| 03/02/2026 | 0.64 | 0.61 | 0.64 | 152 | 6 | 246 |
| 02/02/2026 | 0.61 | 0.61 | 0.61 | 694 | 5 | 1,138 |
| 01/02/2026 | 0.64 | 0.61 | 0.64 | 79 | 16 | 125 |
| 26/01/2026 | 0.64 | 0.61 | 0.61 | 308 | 3 | 505 |
| 25/01/2026 | 0.64 | 0.63 | 0.63 | 542 | 14 | 860 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/01/2024 | 0.44 | 0.43 | 0.44 | 1,271 | 6 | 2,948 |
| 14/01/2024 | 0.43 | 0.43 | 0.43 | 21 | 2 | 48 |
| 07/01/2024 | 0.44 | 0.43 | 0.43 | 259 | 6 | 590 |
| 31/12/2023 | 0.43 | 0.43 | 0.43 | 501 | 1 | 1,164 |
| 24/12/2023 | 0.44 | 0.43 | 0.44 | 3,524 | 4 | 8,009 |
| 17/12/2023 | 0.45 | 0.44 | 0.45 | 1,852 | 7 | 4,200 |
| 10/12/2023 | 0.44 | 0.44 | 0.44 | 5,544 | 9 | 12,600 |
| 03/12/2023 | 0.45 | 0.45 | 0.45 | 8,438 | 6 | 18,750 |
| 19/11/2023 | 0.44 | 0.44 | 0.44 | 2,266 | 5 | 5,150 |
| 12/11/2023 | 0.44 | 0.43 | 0.44 | 19,382 | 22 | 44,050 |
| 05/11/2023 | 0.44 | 0.44 | 0.44 | 7,628 | 21 | 17,337 |
| 29/10/2023 | 0.46 | 0.44 | 0.46 | 17,593 | 25 | 39,973 |
| 22/10/2023 | 0.44 | 0.43 | 0.44 | 23,280 | 42 | 52,919 |
| 15/10/2023 | 0.44 | 0.44 | 0.44 | 8,384 | 10 | 19,054 |
| 08/10/2023 | 0.43 | 0.43 | 0.43 | 1,716 | 3 | 3,990 |
| 01/10/2023 | 0.44 | 0.43 | 0.43 | 11,454 | 9 | 26,636 |
| 17/09/2023 | 0.45 | 0.43 | 0.45 | 15,291 | 16 | 34,725 |
| 10/09/2023 | 0.46 | 0.44 | 0.46 | 2,342 | 4 | 5,322 |
| 03/09/2023 | 0.46 | 0.43 | 0.45 | 41,697 | 64 | 94,252 |
| 27/08/2023 | 0.45 | 0.42 | 0.42 | 3,403 | 21 | 7,828 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2016 | 0.45 | 0.42 | 0.43 | 32,273 | 8 | 75,127 |
| 03/07/2016 | 0.44 | 0.42 | 0.43 | 513,201 | 20 | 1,179,859 |
| 01/06/2016 | 0.44 | 0.42 | 0.44 | 49,696 | 8 | 113,000 |
| 02/05/2016 | 0.45 | 0.45 | 0.45 | 68,611 | 12 | 152,469 |
| 03/04/2016 | 0.49 | 0.45 | 0.45 | 157,129 | 36 | 337,310 |
| 01/03/2016 | 0.47 | 0.44 | 0.47 | 8,887 | 22 | 19,338 |
| 01/02/2016 | 0.46 | 0.42 | 0.45 | 48,755 | 85 | 110,048 |
| 03/01/2016 | 0.49 | 0.41 | 0.44 | 33,882 | 44 | 75,690 |
| 01/12/2015 | 0.43 | 0.41 | 0.43 | 71,926 | 14 | 171,400 |
| 01/11/2015 | 0.44 | 0.40 | 0.44 | 39,805 | 32 | 96,208 |
| 01/10/2015 | 0.43 | 0.41 | 0.41 | 4,259 | 20 | 10,326 |
| 01/09/2015 | 0.45 | 0.41 | 0.45 | 44,964 | 19 | 100,188 |
| 02/08/2015 | 0.47 | 0.43 | 0.47 | 3,210 | 14 | 7,367 |
| 01/07/2015 | 0.42 | 0.40 | 0.42 | 6,446 | 15 | 15,783 |
| 01/06/2015 | 0.41 | 0.39 | 0.40 | 15,300 | 26 | 39,024 |
| 03/05/2015 | 0.40 | 0.39 | 0.39 | 19,221 | 20 | 48,090 |
| 01/04/2015 | 0.42 | 0.40 | 0.41 | 35,935 | 49 | 88,760 |
| 01/03/2015 | 0.42 | 0.40 | 0.42 | 94,221 | 59 | 226,794 |
| 01/02/2015 | 0.43 | 0.41 | 0.42 | 37,178 | 66 | 88,919 |
| 04/01/2015 | 0.45 | 0.41 | 0.42 | 51,716 | 39 | 124,572 |