المتكاملة للنقل المتعدد أسعار تاريخية
مؤشر الأداء 18/05/2026
السوق الثاني
أعلى سعر 0.64
سعر الإغلاق السابق 0.63
عدد العقود المنفذة 5
القطاعالنقل
ادنى سعر 0.63
سعر الإفتتاح 0.63
عدد الأسهم 254
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.63
معدل السعر 0.63
P/EN
حجم التداول 160
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/05/2026 | 0.64 | 0.63 | 0.63 | 160 | 5 | 254 |
| 17/05/2026 | 0.64 | 0.63 | 0.63 | 4,383 | 9 | 6,917 |
| 14/05/2026 | 0.64 | 0.63 | 0.63 | 3,006 | 8 | 4,700 |
| 13/05/2026 | 0.64 | 0.63 | 0.63 | 4,370 | 17 | 6,848 |
| 12/05/2026 | 0.64 | 0.63 | 0.64 | 4,750 | 12 | 7,540 |
| 11/05/2026 | 0.63 | 0.62 | 0.62 | 1,912 | 7 | 3,048 |
| 10/05/2026 | 0.62 | 0.62 | 0.62 | 310 | 1 | 500 |
| 07/05/2026 | 0.63 | 0.63 | 0.63 | 1,292 | 9 | 2,050 |
| 06/05/2026 | 0.63 | 0.63 | 0.63 | 189 | 1 | 300 |
| 05/05/2026 | 0.62 | 0.62 | 0.62 | 687 | 3 | 1,108 |
| 04/05/2026 | 0.63 | 0.62 | 0.63 | 2,240 | 5 | 3,565 |
| 03/05/2026 | 0.65 | 0.62 | 0.62 | 17,324 | 35 | 27,638 |
| 29/04/2026 | 0.64 | 0.63 | 0.64 | 2,804 | 6 | 4,443 |
| 28/04/2026 | 0.65 | 0.63 | 0.65 | 6,758 | 15 | 10,563 |
| 27/04/2026 | 0.66 | 0.62 | 0.65 | 14,042 | 56 | 21,809 |
| 23/04/2026 | 0.63 | 0.62 | 0.63 | 3,824 | 15 | 6,166 |
| 22/04/2026 | 0.63 | 0.62 | 0.62 | 3,577 | 11 | 5,762 |
| 21/04/2026 | 0.63 | 0.63 | 0.63 | 106 | 4 | 168 |
| 20/04/2026 | 0.63 | 0.62 | 0.63 | 670 | 5 | 1,065 |
| 19/04/2026 | 0.62 | 0.62 | 0.62 | 310 | 1 | 500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/05/2026 | 0.64 | 0.62 | 0.63 | 14,349 | 45 | 22,636 |
| 03/05/2026 | 0.65 | 0.62 | 0.63 | 21,732 | 53 | 34,661 |
| 26/04/2026 | 0.66 | 0.62 | 0.64 | 23,604 | 77 | 36,815 |
| 19/04/2026 | 0.63 | 0.62 | 0.63 | 8,487 | 36 | 13,661 |
| 12/04/2026 | 0.64 | 0.62 | 0.63 | 16,500 | 56 | 26,337 |
| 05/04/2026 | 0.65 | 0.61 | 0.64 | 4,543 | 29 | 7,239 |
| 29/03/2026 | 0.64 | 0.62 | 0.63 | 4,842 | 37 | 7,745 |
| 24/03/2026 | 0.65 | 0.62 | 0.64 | 9,937 | 36 | 15,798 |
| 15/03/2026 | 0.65 | 0.63 | 0.65 | 1,308 | 25 | 2,041 |
| 08/03/2026 | 0.66 | 0.63 | 0.63 | 11,052 | 45 | 17,303 |
| 01/03/2026 | 0.66 | 0.62 | 0.65 | 21,205 | 95 | 33,377 |
| 22/02/2026 | 0.69 | 0.65 | 0.65 | 7,858 | 38 | 11,907 |
| 15/02/2026 | 0.70 | 0.68 | 0.68 | 11,555 | 58 | 16,766 |
| 08/02/2026 | 0.75 | 0.70 | 0.71 | 36,909 | 98 | 52,155 |
| 01/02/2026 | 0.75 | 0.73 | 0.74 | 15,732 | 79 | 21,231 |
| 25/01/2026 | 0.74 | 0.71 | 0.74 | 37,855 | 89 | 52,448 |
| 18/01/2026 | 0.78 | 0.74 | 0.75 | 58,167 | 121 | 76,608 |
| 11/01/2026 | 0.78 | 0.74 | 0.77 | 89,335 | 155 | 118,235 |
| 04/01/2026 | 0.79 | 0.75 | 0.78 | 195,216 | 295 | 253,793 |
| 28/12/2025 | 0.75 | 0.72 | 0.74 | 47,846 | 85 | 65,165 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2026 | 0.66 | 0.61 | 0.64 | 55,137 | 212 | 87,283 |
| 01/03/2026 | 0.66 | 0.62 | 0.62 | 46,340 | 224 | 73,033 |
| 01/02/2026 | 0.75 | 0.65 | 0.65 | 72,054 | 273 | 102,059 |
| 04/01/2026 | 0.79 | 0.71 | 0.74 | 380,573 | 660 | 501,084 |
| 01/12/2025 | 0.76 | 0.70 | 0.74 | 259,426 | 577 | 355,420 |
| 02/11/2025 | 0.73 | 0.64 | 0.70 | 139,547 | 489 | 204,011 |
| 01/10/2025 | 0.73 | 0.68 | 0.72 | 65,967 | 319 | 93,033 |
| 01/09/2025 | 0.75 | 0.66 | 0.72 | 125,186 | 477 | 176,220 |
| 03/08/2025 | 0.81 | 0.71 | 0.75 | 231,445 | 645 | 308,175 |
| 01/07/2025 | 0.81 | 0.72 | 0.75 | 172,475 | 551 | 225,079 |
| 01/06/2025 | 0.88 | 0.70 | 0.79 | 600,556 | 1,514 | 758,721 |
| 04/05/2025 | 1.03 | 0.52 | 0.92 | 415,082 | 778 | 554,396 |
| 03/04/2025 | 0.50 | 0.41 | 0.50 | 131,511 | 482 | 292,378 |
| 02/03/2025 | 0.49 | 0.45 | 0.46 | 47,789 | 180 | 101,454 |
| 02/02/2025 | 0.54 | 0.46 | 0.49 | 131,728 | 590 | 261,947 |
| 02/01/2025 | 0.61 | 0.45 | 0.47 | 340,434 | 1,193 | 643,534 |
| 01/12/2024 | 0.81 | 0.53 | 0.57 | 546,042 | 958 | 773,861 |
| 03/11/2024 | 1.00 | 0.75 | 0.81 | 685,725 | 1,041 | 775,458 |
| 01/10/2024 | 1.15 | 0.97 | 1.01 | 1,547,710 | 1,044 | 1,468,429 |
| 01/09/2024 | 1.53 | 0.91 | 1.12 | 2,173,721 | 1,337 | 1,821,023 |