فينيكس العربية القابضة أسعار تاريخية
مؤشر الأداء 24/09/2026
السوق الثاني
أعلى سعر 1.07
سعر الإغلاق السابق 1.05
عدد العقود المنفذة 114
القطاعالعقارات
ادنى سعر 1.03
سعر الإفتتاح 1.05
عدد الأسهم 262,863
Div0.00
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 1.07
معدل السعر 1.05
P/EN
حجم التداول 276,878
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/09/2026 | 1.07 | 1.03 | 1.07 | 276,878 | 114 | 262,863 |
| 23/09/2026 | 1.07 | 1.04 | 1.05 | 223,149 | 140 | 211,229 |
| 22/09/2026 | 1.05 | 1.00 | 1.05 | 702,017 | 308 | 674,071 |
| 21/09/2026 | 1.02 | 1.00 | 1.00 | 44,218 | 33 | 44,119 |
| 20/09/2026 | 1.03 | 0.99 | 1.01 | 207,507 | 132 | 205,374 |
| 17/09/2026 | 1.03 | 1.02 | 1.02 | 125,164 | 76 | 121,648 |
| 16/09/2026 | 1.03 | 1.01 | 1.03 | 228,974 | 150 | 223,637 |
| 15/09/2026 | 1.03 | 0.99 | 1.02 | 252,061 | 159 | 248,004 |
| 14/09/2026 | 1.01 | 0.99 | 1.00 | 121,239 | 97 | 121,030 |
| 13/09/2026 | 1.01 | 0.98 | 1.01 | 125,050 | 82 | 125,031 |
| 10/09/2026 | 0.99 | 0.95 | 0.99 | 219,432 | 141 | 224,534 |
| 09/09/2026 | 0.97 | 0.93 | 0.97 | 98,891 | 86 | 102,803 |
| 08/09/2026 | 0.96 | 0.93 | 0.93 | 119,635 | 87 | 127,828 |
| 07/09/2026 | 0.98 | 0.94 | 0.94 | 175,705 | 97 | 184,042 |
| 06/09/2026 | 0.99 | 0.96 | 0.98 | 111,249 | 109 | 114,256 |
| 03/09/2026 | 1.00 | 0.97 | 0.98 | 294,766 | 152 | 298,281 |
| 02/09/2026 | 0.97 | 0.95 | 0.97 | 29,626 | 52 | 30,726 |
| 01/09/2026 | 0.99 | 0.96 | 0.96 | 136,137 | 155 | 141,067 |
| 31/08/2026 | 1.01 | 0.98 | 1.00 | 158,442 | 51 | 158,135 |
| 30/08/2026 | 1.02 | 1.00 | 1.02 | 126,583 | 82 | 124,791 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/09/2026 | 1.07 | 0.99 | 1.07 | 1,453,768 | 727 | 1,397,656 |
| 13/09/2026 | 1.03 | 0.98 | 1.02 | 852,488 | 564 | 839,350 |
| 06/09/2026 | 0.99 | 0.93 | 0.99 | 724,911 | 520 | 753,463 |
| 30/08/2026 | 1.02 | 0.95 | 0.98 | 745,554 | 492 | 753,000 |
| 23/08/2026 | 1.02 | 0.90 | 1.01 | 1,230,604 | 504 | 1,274,620 |
| 16/08/2026 | 0.93 | 0.90 | 0.92 | 150,398 | 150 | 164,450 |
| 09/08/2026 | 0.94 | 0.90 | 0.94 | 553,327 | 354 | 603,646 |
| 02/08/2026 | 0.93 | 0.87 | 0.93 | 1,324,783 | 661 | 1,465,948 |
| 26/07/2026 | 0.95 | 0.85 | 0.94 | 2,119,256 | 801 | 2,358,831 |
| 19/07/2026 | 0.87 | 0.82 | 0.85 | 1,034,734 | 642 | 1,219,085 |
| 12/07/2026 | 0.84 | 0.76 | 0.84 | 2,719,330 | 1,157 | 3,416,379 |
| 05/07/2026 | 0.78 | 0.68 | 0.76 | 2,771,123 | 939 | 3,740,643 |
| 28/06/2026 | 0.73 | 0.67 | 0.69 | 2,672,265 | 955 | 3,800,238 |
| 21/06/2026 | 0.68 | 0.64 | 0.68 | 994,162 | 577 | 1,495,909 |
| 14/06/2026 | 0.66 | 0.60 | 0.65 | 1,759,295 | 931 | 2,764,784 |
| 07/06/2026 | 0.63 | 0.58 | 0.61 | 847,767 | 398 | 1,391,111 |
| 31/05/2026 | 0.61 | 0.58 | 0.61 | 1,507,649 | 757 | 2,533,525 |
| 24/05/2026 | 0.61 | 0.60 | 0.61 | 50,352 | 62 | 82,747 |
| 17/05/2026 | 0.64 | 0.57 | 0.62 | 2,390,897 | 1,285 | 3,944,666 |
| 10/05/2026 | 0.61 | 0.53 | 0.61 | 2,204,377 | 1,210 | 3,876,780 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 1.02 | 0.87 | 1.00 | 3,544,137 | 1,802 | 3,791,590 |
| 01/07/2026 | 0.95 | 0.68 | 0.94 | 9,389,425 | 3,879 | 11,799,305 |
| 01/06/2026 | 0.73 | 0.58 | 0.71 | 6,960,880 | 3,195 | 10,794,942 |
| 03/05/2026 | 0.64 | 0.47 | 0.60 | 6,020,610 | 3,254 | 10,603,852 |
| 01/04/2026 | 0.49 | 0.41 | 0.48 | 1,763,898 | 1,240 | 3,905,450 |
| 01/03/2026 | 0.45 | 0.38 | 0.43 | 851,217 | 830 | 2,072,357 |
| 01/02/2026 | 0.44 | 0.38 | 0.40 | 1,348,077 | 1,443 | 3,306,419 |
| 04/01/2026 | 0.54 | 0.45 | 0.45 | 857,884 | 701 | 1,693,551 |
| 01/12/2025 | 0.55 | 0.47 | 0.54 | 1,858,470 | 1,326 | 3,537,607 |
| 02/11/2025 | 0.52 | 0.47 | 0.49 | 1,826,160 | 1,371 | 3,657,774 |
| 01/10/2025 | 0.50 | 0.42 | 0.50 | 1,251,785 | 1,405 | 2,619,920 |
| 01/09/2025 | 0.53 | 0.47 | 0.50 | 1,854,489 | 1,396 | 3,686,988 |
| 03/08/2025 | 0.57 | 0.51 | 0.54 | 5,074,916 | 2,781 | 9,396,597 |
| 01/07/2025 | 0.58 | 0.33 | 0.56 | 6,673,008 | 3,921 | 15,078,030 |
| 01/06/2025 | 0.34 | 0.32 | 0.33 | 231,932 | 362 | 704,772 |
| 04/05/2025 | 0.38 | 0.33 | 0.34 | 985,169 | 776 | 2,736,153 |
| 03/04/2025 | 0.36 | 0.33 | 0.35 | 1,020,955 | 820 | 2,957,604 |
| 02/03/2025 | 0.35 | 0.31 | 0.35 | 350,729 | 338 | 1,051,655 |
| 02/02/2025 | 0.35 | 0.30 | 0.33 | 663,601 | 748 | 2,008,712 |
| 02/01/2025 | 0.34 | 0.15 | 0.33 | 318,408 | 453 | 1,806,388 |