المتخصصة للتجارة والاستثمارات أسعار تاريخية
مؤشر الأداء 21/07/2026
السوق الثاني
أعلى سعر 1.33
سعر الإغلاق السابق 1.29
عدد العقود المنفذة 1
القطاعالخدمات التجارية
ادنى سعر 1.33
سعر الإفتتاح 1.33
عدد الأسهم 700
Div3.01
التغير عن سعر الإغلاق السابق 0.04
سعر الإغلاق 1.33
معدل السعر 1.33
P/E23.82
حجم التداول 931
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/10/2024 | 1.01 | 0.99 | 1.01 | 4,153 | 29 | 4,151 |
| 23/10/2024 | 0.97 | 0.97 | 0.97 | 5 | 1 | 5 |
| 22/10/2024 | 0.97 | 0.97 | 0.97 | 26 | 1 | 27 |
| 21/10/2024 | 0.97 | 0.97 | 0.97 | 119 | 3 | 123 |
| 20/10/2024 | 0.97 | 0.95 | 0.95 | 467 | 8 | 490 |
| 17/10/2024 | 0.98 | 0.95 | 0.95 | 245 | 5 | 258 |
| 16/10/2024 | 0.98 | 0.96 | 0.98 | 444 | 3 | 460 |
| 15/10/2024 | 0.96 | 0.96 | 0.96 | 173 | 2 | 180 |
| 14/10/2024 | 0.98 | 0.98 | 0.98 | 1 | 1 | 1 |
| 10/10/2024 | 1.00 | 0.96 | 0.99 | 294 | 9 | 303 |
| 09/10/2024 | 0.98 | 0.98 | 0.98 | 1 | 1 | 1 |
| 08/10/2024 | 0.97 | 0.96 | 0.97 | 1,186 | 10 | 1,235 |
| 07/10/2024 | 1.01 | 0.95 | 1.00 | 317 | 13 | 324 |
| 06/10/2024 | 1.00 | 0.95 | 0.97 | 2,141 | 8 | 2,237 |
| 03/10/2024 | 0.98 | 0.96 | 0.96 | 2,114 | 7 | 2,199 |
| 01/10/2024 | 0.99 | 0.99 | 0.99 | 50 | 1 | 51 |
| 26/09/2024 | 1.03 | 1.03 | 1.03 | 7 | 1 | 7 |
| 24/09/2024 | 1.04 | 0.98 | 1.01 | 624 | 10 | 631 |
| 23/09/2024 | 1.03 | 1.00 | 1.03 | 202 | 3 | 200 |
| 22/09/2024 | 1.04 | 1.02 | 1.02 | 205 | 5 | 200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/08/2019 | 1.19 | 1.19 | 1.19 | 298 | 1 | 250 |
| 07/07/2019 | 1.14 | 1.14 | 1.14 | 1,163 | 2 | 1,020 |
| 30/06/2019 | 1.25 | 1.19 | 1.19 | 566 | 4 | 459 |
| 16/06/2019 | 1.31 | 1.31 | 1.31 | 359 | 2 | 274 |
| 10/06/2019 | 1.37 | 1.37 | 1.37 | 274 | 1 | 200 |
| 28/04/2019 | 1.44 | 1.44 | 1.44 | 288 | 1 | 200 |
| 14/04/2019 | 1.74 | 1.51 | 1.51 | 1,041 | 4 | 645 |
| 07/04/2019 | 1.82 | 1.82 | 1.82 | 364 | 1 | 200 |
| 06/01/2019 | 1.91 | 1.91 | 1.91 | 382 | 1 | 200 |
| 30/12/2018 | 1.82 | 1.74 | 1.82 | 2,104 | 4 | 1,200 |
| 16/12/2018 | 1.73 | 1.68 | 1.73 | 578 | 2 | 338 |
| 09/12/2018 | 1.60 | 1.60 | 1.60 | 541,387 | 3 | 338,367 |
| 02/12/2018 | 1.60 | 1.60 | 1.60 | 160 | 1 | 100 |
| 25/11/2018 | 1.55 | 1.30 | 1.55 | 1,452 | 6 | 1,032 |
| 18/11/2018 | 1.26 | 1.10 | 1.26 | 1,315 | 5 | 1,124 |
| 30/09/2018 | 1.05 | 1.05 | 1.05 | 3,414 | 4 | 3,251 |
| 22/07/2018 | 1.10 | 1.10 | 1.10 | 40 | 1 | 36 |
| 08/07/2018 | 1.15 | 1.15 | 1.15 | 90 | 1 | 78 |
| 01/07/2018 | 1.21 | 1.21 | 1.21 | 39 | 1 | 32 |
| 20/05/2018 | 1.27 | 1.27 | 1.27 | 191 | 1 | 150 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/11/2008 | 1.27 | 0.80 | 0.88 | 988,495 | 1,096 | 972,388 |
| 05/10/2008 | 1.42 | 0.99 | 1.15 | 347,436 | 463 | 288,185 |
| 01/09/2008 | 1.63 | 1.39 | 1.41 | 479,195 | 616 | 324,257 |
| 03/08/2008 | 1.72 | 1.53 | 1.62 | 1,366,693 | 1,090 | 833,579 |
| 01/07/2008 | 2.15 | 1.60 | 1.65 | 2,780,026 | 1,568 | 1,564,066 |
| 01/06/2008 | 2.19 | 1.73 | 1.84 | 4,831,823 | 2,075 | 2,428,306 |
| 04/05/2008 | 3.07 | 2.12 | 2.12 | 4,818,645 | 1,551 | 1,931,391 |
| 01/04/2008 | 3.54 | 1.63 | 3.23 | 9,846,259 | 1,884 | 3,681,294 |
| 02/03/2008 | 1.84 | 1.61 | 1.69 | 1,243,244 | 578 | 722,678 |
| 02/02/2008 | 2.18 | 1.59 | 1.66 | 5,544,329 | 2,641 | 2,932,196 |
| 02/01/2008 | 1.66 | 1.37 | 1.66 | 3,169,159 | 2,075 | 2,113,020 |
| 02/12/2007 | 1.50 | 1.35 | 1.36 | 885,802 | 753 | 622,833 |
| 01/11/2007 | 1.56 | 1.39 | 1.43 | 2,283,251 | 1,876 | 1,551,224 |
| 01/10/2007 | 1.47 | 1.35 | 1.46 | 1,437,849 | 1,363 | 1,007,508 |
| 02/09/2007 | 1.45 | 1.34 | 1.36 | 804,224 | 687 | 578,857 |
| 01/08/2007 | 1.62 | 1.39 | 1.44 | 3,510,078 | 2,427 | 2,322,124 |
| 01/07/2007 | 1.56 | 1.41 | 1.50 | 1,297,820 | 881 | 874,999 |
| 03/06/2007 | 1.65 | 1.47 | 1.49 | 2,744,394 | 2,258 | 1,760,295 |
| 01/05/2007 | 1.72 | 1.53 | 1.61 | 2,101,421 | 1,549 | 1,283,933 |
| 01/04/2007 | 1.85 | 1.46 | 1.56 | 1,386,110 | 964 | 821,921 |