سُرى للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الثاني
أعلى سعر 0.82
سعر الإغلاق السابق 0.83
عدد العقود المنفذة 7
القطاعالفنادق و السياحة
ادنى سعر 0.80
سعر الإفتتاح 0.80
عدد الأسهم 7,417
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.82
معدل السعر 0.80
P/EN
حجم التداول 5,935
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2023 | 0.37 | 0.37 | 0.37 | 2,815 | 5 | 7,608 |
19/01/2023 | 0.37 | 0.37 | 0.37 | 444 | 2 | 1,200 |
18/01/2023 | 0.37 | 0.37 | 0.37 | 1,372 | 10 | 3,707 |
17/01/2023 | 0.37 | 0.37 | 0.37 | 2,257 | 5 | 6,100 |
16/01/2023 | 0.37 | 0.37 | 0.37 | 473 | 2 | 1,278 |
15/01/2023 | 0.37 | 0.37 | 0.37 | 2,945 | 6 | 7,960 |
12/01/2023 | 0.37 | 0.37 | 0.37 | 1,399 | 3 | 3,780 |
11/01/2023 | 0.38 | 0.37 | 0.37 | 223 | 2 | 600 |
09/01/2023 | 0.37 | 0.36 | 0.37 | 941 | 3 | 2,558 |
08/01/2023 | 0.36 | 0.36 | 0.36 | 360 | 1 | 1,000 |
05/01/2023 | 0.37 | 0.37 | 0.37 | 2,279 | 7 | 6,159 |
04/01/2023 | 0.38 | 0.37 | 0.38 | 124 | 2 | 335 |
03/01/2023 | 0.38 | 0.37 | 0.38 | 6,816 | 6 | 18,420 |
29/12/2022 | 0.38 | 0.37 | 0.38 | 11,077 | 13 | 29,936 |
28/12/2022 | 0.38 | 0.37 | 0.38 | 2,050 | 6 | 5,540 |
27/12/2022 | 0.38 | 0.37 | 0.38 | 10,956 | 3 | 29,610 |
26/12/2022 | 0.38 | 0.37 | 0.38 | 374 | 2 | 1,010 |
22/12/2022 | 0.38 | 0.37 | 0.38 | 389 | 3 | 1,050 |
21/12/2022 | 0.38 | 0.37 | 0.38 | 2,494 | 9 | 6,740 |
20/12/2022 | 0.37 | 0.37 | 0.37 | 8,140 | 11 | 22,000 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
30/05/2021 | 0.56 | 0.49 | 0.54 | 163,072 | 136 | 304,994 |
23/05/2021 | 0.51 | 0.48 | 0.50 | 28,666 | 67 | 59,027 |
16/05/2021 | 0.51 | 0.48 | 0.50 | 31,291 | 25 | 62,798 |
09/05/2021 | 0.50 | 0.49 | 0.50 | 270 | 2 | 550 |
02/05/2021 | 0.51 | 0.49 | 0.50 | 64,263 | 64 | 128,869 |
25/04/2021 | 0.52 | 0.50 | 0.51 | 57,999 | 55 | 114,300 |
18/04/2021 | 0.53 | 0.50 | 0.52 | 24,017 | 43 | 46,951 |
12/04/2021 | 0.52 | 0.50 | 0.51 | 5,863 | 22 | 11,569 |
04/04/2021 | 0.52 | 0.50 | 0.51 | 11,147 | 34 | 22,056 |
28/03/2021 | 0.52 | 0.50 | 0.52 | 23,475 | 56 | 46,012 |
21/03/2021 | 0.53 | 0.51 | 0.52 | 16,635 | 28 | 32,200 |
14/03/2021 | 0.53 | 0.51 | 0.53 | 1,793 | 3 | 3,500 |
07/03/2021 | 0.54 | 0.52 | 0.53 | 92,484 | 25 | 176,757 |
28/02/2021 | 0.53 | 0.52 | 0.53 | 12,472 | 31 | 23,949 |
21/02/2021 | 0.54 | 0.52 | 0.53 | 46,544 | 31 | 88,138 |
14/02/2021 | 0.54 | 0.52 | 0.53 | 12,678 | 29 | 24,060 |
07/02/2021 | 0.56 | 0.52 | 0.54 | 36,968 | 53 | 68,736 |
31/01/2021 | 0.56 | 0.55 | 0.56 | 32,879 | 45 | 59,213 |
24/01/2021 | 0.57 | 0.55 | 0.56 | 110,673 | 58 | 197,844 |
17/01/2021 | 0.59 | 0.56 | 0.58 | 41,981 | 70 | 73,516 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/05/2012 | 0.46 | 0.38 | 0.39 | 892,041 | 1,222 | 2,156,315 |
01/04/2012 | 0.51 | 0.40 | 0.45 | 2,554,208 | 1,473 | 5,402,906 |
01/03/2012 | 0.45 | 0.39 | 0.42 | 1,469,207 | 1,385 | 3,451,579 |
01/02/2012 | 0.42 | 0.35 | 0.39 | 794,526 | 902 | 2,055,326 |
02/01/2012 | 0.38 | 0.35 | 0.35 | 316,206 | 491 | 869,222 |
01/12/2011 | 0.39 | 0.35 | 0.37 | 864,475 | 986 | 2,331,900 |
01/11/2011 | 0.43 | 0.36 | 0.36 | 932,886 | 986 | 2,402,844 |
03/04/2011 | 0.40 | 0.39 | 0.40 | 5,406 | 14 | 13,592 |
01/03/2011 | 0.48 | 0.39 | 0.39 | 1,175,219 | 1,289 | 2,837,456 |
01/02/2011 | 0.57 | 0.44 | 0.47 | 1,694,663 | 1,444 | 3,245,813 |
02/01/2011 | 0.65 | 0.53 | 0.55 | 9,837,743 | 5,180 | 16,277,945 |
01/12/2010 | 0.62 | 0.47 | 0.60 | 7,579,524 | 3,574 | 13,774,758 |
01/11/2010 | 0.55 | 0.44 | 0.47 | 7,383,233 | 3,378 | 14,584,920 |
03/10/2010 | 0.64 | 0.40 | 0.44 | 6,719,276 | 3,678 | 14,250,346 |
01/09/2010 | 0.79 | 0.61 | 0.63 | 17,494,519 | 3,170 | 24,229,766 |
01/08/2010 | 0.72 | 0.49 | 0.71 | 10,548,720 | 3,653 | 17,507,608 |
01/07/2010 | 0.61 | 0.44 | 0.52 | 6,155,558 | 2,152 | 12,104,308 |
01/06/2010 | 0.70 | 0.54 | 0.61 | 8,322,127 | 1,236 | 13,815,467 |
02/05/2010 | 0.77 | 0.67 | 0.69 | 4,460,637 | 789 | 6,238,605 |
01/04/2010 | 0.82 | 0.73 | 0.73 | 3,804,229 | 2,130 | 4,908,639 |