المتكاملة للنقل المتعدد أسعار تاريخية
مؤشر الأداء 05/08/2026
السوق الثاني
أعلى سعر 0.61
سعر الإغلاق السابق 0.61
عدد العقود المنفذة 8
القطاعالنقل
ادنى سعر 0.61
سعر الإفتتاح 0.61
عدد الأسهم 6,879
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.61
معدل السعر 0.61
P/EN
حجم التداول 4,196
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/08/2026 | 0.61 | 0.61 | 0.61 | 4,196 | 8 | 6,879 |
| 04/08/2026 | 0.61 | 0.61 | 0.61 | 1,327 | 5 | 2,176 |
| 03/08/2026 | 0.62 | 0.61 | 0.61 | 6,125 | 14 | 10,025 |
| 02/08/2026 | 0.63 | 0.61 | 0.62 | 5,156 | 15 | 8,344 |
| 30/07/2026 | 0.62 | 0.60 | 0.61 | 13,618 | 53 | 22,490 |
| 29/07/2026 | 0.62 | 0.61 | 0.61 | 5,782 | 22 | 9,462 |
| 28/07/2026 | 0.63 | 0.61 | 0.63 | 6,635 | 17 | 10,790 |
| 27/07/2026 | 0.62 | 0.61 | 0.62 | 989 | 6 | 1,599 |
| 26/07/2026 | 0.61 | 0.61 | 0.61 | 339 | 5 | 555 |
| 23/07/2026 | 0.62 | 0.62 | 0.62 | 217 | 2 | 350 |
| 22/07/2026 | 0.61 | 0.61 | 0.61 | 306 | 3 | 501 |
| 19/07/2026 | 0.62 | 0.61 | 0.61 | 3,696 | 24 | 6,058 |
| 16/07/2026 | 0.62 | 0.62 | 0.62 | 2,604 | 11 | 4,200 |
| 14/07/2026 | 0.62 | 0.61 | 0.62 | 1,555 | 6 | 2,549 |
| 13/07/2026 | 0.62 | 0.62 | 0.62 | 567 | 3 | 914 |
| 12/07/2026 | 0.62 | 0.62 | 0.62 | 465 | 4 | 750 |
| 08/07/2026 | 0.62 | 0.62 | 0.62 | 177 | 3 | 286 |
| 07/07/2026 | 0.63 | 0.62 | 0.63 | 134 | 2 | 214 |
| 06/07/2026 | 0.63 | 0.62 | 0.63 | 1,148 | 5 | 1,850 |
| 05/07/2026 | 0.63 | 0.63 | 0.63 | 756 | 9 | 1,200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 0.63 | 0.61 | 0.61 | 16,805 | 42 | 27,424 |
| 26/07/2026 | 0.63 | 0.60 | 0.61 | 27,362 | 103 | 44,896 |
| 19/07/2026 | 0.62 | 0.61 | 0.62 | 4,219 | 29 | 6,909 |
| 12/07/2026 | 0.62 | 0.61 | 0.62 | 5,191 | 24 | 8,413 |
| 05/07/2026 | 0.63 | 0.62 | 0.62 | 2,215 | 19 | 3,550 |
| 28/06/2026 | 0.64 | 0.61 | 0.64 | 10,652 | 53 | 17,102 |
| 21/06/2026 | 0.63 | 0.61 | 0.62 | 12,977 | 53 | 20,888 |
| 14/06/2026 | 0.63 | 0.61 | 0.62 | 5,164 | 32 | 8,375 |
| 07/06/2026 | 0.64 | 0.62 | 0.62 | 14,892 | 56 | 23,783 |
| 31/05/2026 | 0.66 | 0.63 | 0.64 | 24,366 | 69 | 37,908 |
| 24/05/2026 | 0.65 | 0.63 | 0.65 | 6,977 | 29 | 10,822 |
| 17/05/2026 | 0.64 | 0.62 | 0.62 | 13,370 | 53 | 21,188 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2026 | 0.64 | 0.60 | 0.61 | 47,998 | 216 | 78,199 |
| 01/06/2026 | 0.66 | 0.61 | 0.62 | 55,000 | 211 | 87,290 |
| 03/05/2026 | 0.65 | 0.62 | 0.64 | 60,466 | 191 | 95,642 |
| 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 |