العالمية الحديثة للزيوت النباتية أسعار تاريخية
مؤشر الأداء 15/06/2026
السوق الأول
أعلى سعر 1.85
سعر الإغلاق السابق 1.80
عدد العقود المنفذة 17
القطاعالأغذية و المشروبات
ادنى سعر 1.81
سعر الإفتتاح 1.81
عدد الأسهم 2,761
Div2.72
التغير عن سعر الإغلاق السابق 0.04
سعر الإغلاق 1.84
معدل السعر 1.82
P/E28.97
حجم التداول 5,020
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/02/2025 | 2.05 | 2.05 | 2.05 | 410 | 1 | 200 |
| 23/02/2025 | 2.10 | 2.08 | 2.10 | 8,335 | 8 | 4,000 |
| 18/02/2025 | 2.08 | 2.08 | 2.08 | 1,841 | 2 | 885 |
| 17/02/2025 | 2.08 | 2.08 | 2.08 | 35,618 | 13 | 17,124 |
| 16/02/2025 | 2.08 | 2.08 | 2.08 | 990 | 1 | 476 |
| 11/02/2025 | 2.08 | 2.06 | 2.08 | 25,960 | 5 | 12,500 |
| 10/02/2025 | 2.03 | 2.00 | 2.03 | 15,237 | 9 | 7,514 |
| 04/02/2025 | 2.00 | 1.98 | 1.98 | 1,107 | 6 | 554 |
| 30/01/2025 | 2.00 | 1.98 | 1.98 | 1,233 | 5 | 617 |
| 29/01/2025 | 2.00 | 2.00 | 2.00 | 260 | 2 | 130 |
| 28/01/2025 | 2.00 | 1.92 | 2.00 | 8,296 | 17 | 4,272 |
| 26/01/2025 | 1.92 | 1.92 | 1.92 | 998 | 5 | 520 |
| 20/01/2025 | 1.92 | 1.92 | 1.92 | 4,800 | 1 | 2,500 |
| 15/01/2025 | 1.91 | 1.91 | 1.91 | 378 | 1 | 198 |
| 09/01/2025 | 1.95 | 1.92 | 1.92 | 1,101 | 3 | 569 |
| 02/01/2025 | 1.86 | 1.86 | 1.86 | 43 | 1 | 23 |
| 30/12/2024 | 1.93 | 1.88 | 1.93 | 7,724 | 5 | 4,100 |
| 29/12/2024 | 1.90 | 1.90 | 1.90 | 27,740 | 3 | 14,600 |
| 22/12/2024 | 1.90 | 1.90 | 1.90 | 1,191 | 4 | 627 |
| 18/12/2024 | 1.90 | 1.90 | 1.90 | 38 | 1 | 20 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/03/2022 | 2.07 | 1.99 | 2.06 | 7,891 | 37 | 3,912 |
| 27/02/2022 | 2.24 | 2.05 | 2.07 | 25,478 | 52 | 11,619 |
| 20/02/2022 | 2.25 | 2.10 | 2.15 | 58,061 | 77 | 27,006 |
| 13/02/2022 | 2.27 | 2.22 | 2.26 | 29,132 | 45 | 12,970 |
| 06/02/2022 | 2.23 | 2.21 | 2.23 | 2,738 | 15 | 1,234 |
| 30/01/2022 | 2.22 | 2.13 | 2.22 | 36,100 | 41 | 16,606 |
| 23/01/2022 | 2.21 | 2.13 | 2.19 | 10,018 | 15 | 4,623 |
| 16/01/2022 | 2.21 | 2.17 | 2.19 | 6,616 | 13 | 3,025 |
| 09/01/2022 | 2.21 | 2.18 | 2.21 | 551 | 3 | 250 |
| 02/01/2022 | 2.22 | 2.17 | 2.22 | 6,666 | 15 | 3,022 |
| 26/12/2021 | 2.21 | 2.18 | 2.21 | 2,808 | 11 | 1,280 |
| 19/12/2021 | 2.23 | 2.13 | 2.19 | 30,143 | 50 | 13,925 |
| 12/12/2021 | 2.23 | 2.20 | 2.22 | 5,937 | 9 | 2,690 |
| 05/12/2021 | 2.23 | 2.20 | 2.22 | 985 | 6 | 446 |
| 28/11/2021 | 2.22 | 2.17 | 2.22 | 7,427 | 27 | 3,383 |
| 21/11/2021 | 2.21 | 2.15 | 2.21 | 1,517 | 4 | 700 |
| 14/11/2021 | 2.20 | 2.16 | 2.20 | 5,584 | 20 | 2,561 |
| 07/11/2021 | 2.17 | 2.15 | 2.16 | 8,704 | 14 | 4,024 |
| 31/10/2021 | 2.29 | 2.13 | 2.18 | 40,687 | 40 | 18,139 |
| 24/10/2021 | 2.30 | 2.08 | 2.28 | 37,825 | 45 | 16,994 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2009 | 1.08 | 0.98 | 1.02 | 168,407 | 252 | 163,367 |
| 01/07/2009 | 1.05 | 0.92 | 0.99 | 95,356 | 229 | 97,190 |
| 01/06/2009 | 1.10 | 0.98 | 1.05 | 263,405 | 379 | 249,779 |
| 03/05/2009 | 1.04 | 0.95 | 1.01 | 182,430 | 230 | 182,429 |
| 01/04/2009 | 1.07 | 0.97 | 0.97 | 506,972 | 656 | 498,025 |
| 01/03/2009 | 1.20 | 1.03 | 1.05 | 390,075 | 523 | 340,047 |
| 01/02/2009 | 1.24 | 1.12 | 1.12 | 575,143 | 668 | 493,240 |
| 04/01/2009 | 1.21 | 1.08 | 1.16 | 174,423 | 320 | 149,360 |
| 01/12/2008 | 1.18 | 1.04 | 1.10 | 113,088 | 234 | 103,421 |
| 02/11/2008 | 1.54 | 1.05 | 1.15 | 411,163 | 543 | 333,682 |
| 05/10/2008 | 1.64 | 1.30 | 1.48 | 485,341 | 402 | 330,509 |
| 01/09/2008 | 1.78 | 1.57 | 1.66 | 373,938 | 285 | 222,242 |
| 03/08/2008 | 1.80 | 1.55 | 1.78 | 1,180,826 | 685 | 697,392 |
| 01/07/2008 | 1.94 | 1.53 | 1.79 | 3,908,632 | 1,419 | 2,184,986 |
| 01/06/2008 | 1.75 | 1.50 | 1.56 | 1,626,066 | 1,127 | 994,320 |
| 04/05/2008 | 1.61 | 1.32 | 1.61 | 1,998,102 | 1,167 | 1,377,657 |
| 01/04/2008 | 1.32 | 1.18 | 1.32 | 286,132 | 496 | 223,572 |
| 02/03/2008 | 1.40 | 1.20 | 1.21 | 940,746 | 780 | 713,621 |
| 02/02/2008 | 1.51 | 1.27 | 1.38 | 3,202,064 | 1,734 | 2,286,071 |
| 02/01/2008 | 1.38 | 1.25 | 1.30 | 331,449 | 252 | 250,469 |