الجنوب للإلكترونيات أسعار تاريخية
مؤشر الأداء 09/06/2026
السوق سوق غير المدرج
أعلى سعر 0.82
سعر الإغلاق السابق 0.80
عدد العقود المنفذة 6
القطاعالخدمات التجارية
ادنى سعر 0.79
سعر الإفتتاح 0.82
عدد الأسهم 163
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.81
معدل السعر 0.81
P/EN
حجم التداول 133
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/06/2026 | 0.82 | 0.79 | 0.81 | 133 | 6 | 163 |
| 08/06/2026 | 0.82 | 0.79 | 0.80 | 2,921 | 30 | 3,646 |
| 07/06/2026 | 0.84 | 0.79 | 0.84 | 6,946 | 41 | 8,589 |
| 04/06/2026 | 0.87 | 0.82 | 0.82 | 3,027 | 23 | 3,619 |
| 03/06/2026 | 0.93 | 0.82 | 0.87 | 37,785 | 67 | 42,610 |
| 02/06/2026 | 0.93 | 0.88 | 0.90 | 41,106 | 51 | 45,689 |
| 01/06/2026 | 0.94 | 0.90 | 0.90 | 7,195 | 42 | 7,826 |
| 31/05/2026 | 0.97 | 0.94 | 0.94 | 1,783 | 18 | 1,879 |
| 24/05/2026 | 0.99 | 0.95 | 0.99 | 3,289 | 27 | 3,429 |
| 21/05/2026 | 0.99 | 0.96 | 0.96 | 4,358 | 36 | 4,508 |
| 20/05/2026 | 1.01 | 0.97 | 1.00 | 23,505 | 18 | 23,537 |
| 19/05/2026 | 1.02 | 0.95 | 1.02 | 30,983 | 43 | 31,656 |
| 18/05/2026 | 1.04 | 0.98 | 1.03 | 15,646 | 62 | 15,433 |
| 17/05/2026 | 1.02 | 0.97 | 1.01 | 6,454 | 51 | 6,530 |
| 14/05/2026 | 1.04 | 0.99 | 1.03 | 10,239 | 55 | 10,070 |
| 13/05/2026 | 1.00 | 0.93 | 1.00 | 41,557 | 145 | 43,312 |
| 12/05/2026 | 0.92 | 0.87 | 0.92 | 23,820 | 65 | 27,002 |
| 11/05/2026 | 0.92 | 0.88 | 0.88 | 1,111 | 22 | 1,239 |
| 10/05/2026 | 0.95 | 0.90 | 0.91 | 10,616 | 73 | 11,737 |
| 07/05/2026 | 1.00 | 0.92 | 0.97 | 7,811 | 58 | 8,237 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/05/2026 | 0.97 | 0.82 | 0.82 | 90,897 | 201 | 101,623 |
| 24/05/2026 | 0.99 | 0.95 | 0.99 | 3,289 | 27 | 3,429 |
| 17/05/2026 | 1.04 | 0.95 | 0.96 | 80,947 | 210 | 81,664 |
| 10/05/2026 | 1.04 | 0.87 | 1.03 | 87,342 | 360 | 93,360 |
| 26/04/2026 | 1.15 | 1.10 | 1.14 | 4,286 | 28 | 3,839 |
| 19/04/2026 | 1.20 | 1.09 | 1.16 | 170,309 | 375 | 146,658 |
| 12/04/2026 | 1.19 | 1.09 | 1.12 | 30,163 | 143 | 26,220 |
| 05/04/2026 | 1.18 | 1.09 | 1.14 | 21,476 | 105 | 19,038 |
| 29/03/2026 | 1.20 | 1.08 | 1.15 | 16,471 | 100 | 14,317 |
| 24/03/2026 | 1.25 | 1.16 | 1.20 | 47,424 | 19 | 38,013 |
| 15/03/2026 | 1.35 | 1.19 | 1.22 | 89,841 | 166 | 73,089 |
| 08/03/2026 | 1.35 | 1.17 | 1.34 | 388,468 | 255 | 294,981 |
| 22/02/2026 | 1.36 | 0.93 | 1.36 | 430,869 | 486 | 364,079 |
| 15/02/2026 | 0.90 | 0.78 | 0.90 | 40,000 | 145 | 48,320 |
| 08/02/2026 | 0.84 | 0.79 | 0.80 | 21,499 | 78 | 26,236 |
| 25/01/2026 | 1.03 | 0.85 | 0.90 | 49,248 | 259 | 52,984 |
| 18/01/2026 | 0.92 | 0.76 | 0.89 | 68,255 | 204 | 81,540 |
| 11/01/2026 | 0.95 | 0.77 | 0.81 | 39,540 | 253 | 47,676 |
| 28/12/2025 | 1.13 | 0.98 | 1.10 | 97,454 | 251 | 91,147 |
| 21/12/2025 | 1.03 | 0.92 | 1.01 | 53,866 | 246 | 56,813 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/05/2026 | 1.13 | 0.87 | 0.94 | 241,802 | 893 | 247,337 |
| 01/04/2026 | 1.20 | 1.09 | 1.14 | 231,093 | 686 | 200,102 |
| 01/03/2026 | 1.36 | 1.08 | 1.16 | 778,960 | 929 | 603,607 |
| 01/02/2026 | 1.36 | 0.78 | 1.36 | 520,354 | 814 | 472,567 |
| 04/01/2026 | 1.08 | 0.76 | 0.90 | 165,525 | 817 | 190,699 |
| 01/12/2025 | 1.13 | 0.72 | 1.10 | 217,599 | 866 | 221,985 |
| 02/11/2025 | 1.34 | 0.60 | 0.93 | 939,128 | 1,791 | 954,632 |
| 01/10/2025 | 0.68 | 0.55 | 0.59 | 86,035 | 122 | 141,250 |
| 01/09/2025 | 0.68 | 0.52 | 0.68 | 160,835 | 302 | 265,298 |
| 03/08/2025 | 0.61 | 0.53 | 0.59 | 26,366 | 199 | 45,912 |
| 01/07/2025 | 0.66 | 0.55 | 0.59 | 562,537 | 463 | 903,913 |
| 01/06/2025 | 0.60 | 0.54 | 0.59 | 18,121 | 104 | 32,198 |
| 04/05/2025 | 0.63 | 0.48 | 0.60 | 20,698 | 108 | 35,862 |
| 03/04/2025 | 0.57 | 0.48 | 0.52 | 12,483 | 89 | 23,748 |
| 02/03/2025 | 0.59 | 0.53 | 0.56 | 5,349 | 65 | 9,590 |
| 02/02/2025 | 0.60 | 0.55 | 0.57 | 15,663 | 101 | 27,181 |
| 01/12/2024 | 0.60 | 0.53 | 0.57 | 13,794 | 127 | 23,883 |
| 03/11/2024 | 0.61 | 0.51 | 0.56 | 17,024 | 145 | 29,840 |
| 01/10/2024 | 0.62 | 0.55 | 0.60 | 18,618 | 120 | 31,429 |
| 01/09/2024 | 0.63 | 0.46 | 0.60 | 55,559 | 229 | 94,699 |