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 |
|---|---|---|---|---|---|---|
| 16/04/2026 | 0.63 | 0.62 | 0.63 | 2,634 | 20 | 4,241 |
| 15/04/2026 | 0.63 | 0.62 | 0.63 | 7,797 | 17 | 12,476 |
| 14/04/2026 | 0.64 | 0.63 | 0.64 | 140 | 4 | 220 |
| 13/04/2026 | 0.64 | 0.63 | 0.64 | 5,833 | 13 | 9,250 |
| 12/04/2026 | 0.64 | 0.64 | 0.64 | 96 | 2 | 150 |
| 08/04/2026 | 0.65 | 0.64 | 0.64 | 695 | 6 | 1,080 |
| 07/04/2026 | 0.64 | 0.63 | 0.64 | 127 | 2 | 200 |
| 06/04/2026 | 0.64 | 0.63 | 0.64 | 1,734 | 10 | 2,719 |
| 05/04/2026 | 0.64 | 0.61 | 0.64 | 1,987 | 11 | 3,240 |
| 01/04/2026 | 0.63 | 0.62 | 0.63 | 2,003 | 14 | 3,231 |
| 31/03/2026 | 0.63 | 0.62 | 0.62 | 977 | 7 | 1,561 |
| 30/03/2026 | 0.64 | 0.63 | 0.63 | 1,797 | 13 | 2,851 |
| 29/03/2026 | 0.64 | 0.63 | 0.64 | 64 | 3 | 102 |
| 26/03/2026 | 0.64 | 0.62 | 0.64 | 6,774 | 20 | 10,848 |
| 25/03/2026 | 0.64 | 0.64 | 0.64 | 1,965 | 5 | 3,070 |
| 24/03/2026 | 0.65 | 0.63 | 0.64 | 1,198 | 11 | 1,880 |
| 19/03/2026 | 0.65 | 0.65 | 0.65 | 38 | 1 | 58 |
| 18/03/2026 | 0.65 | 0.65 | 0.65 | 133 | 4 | 205 |
| 16/03/2026 | 0.65 | 0.64 | 0.64 | 166 | 4 | 260 |
| 15/03/2026 | 0.65 | 0.63 | 0.63 | 970 | 16 | 1,518 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/12/2025 | 0.76 | 0.72 | 0.72 | 60,737 | 119 | 82,288 |
| 14/12/2025 | 0.74 | 0.71 | 0.74 | 58,590 | 116 | 80,455 |
| 07/12/2025 | 0.75 | 0.71 | 0.73 | 44,578 | 110 | 61,435 |
| 30/11/2025 | 0.74 | 0.69 | 0.74 | 56,066 | 182 | 78,065 |
| 23/11/2025 | 0.70 | 0.67 | 0.70 | 33,893 | 129 | 49,800 |
| 16/11/2025 | 0.70 | 0.64 | 0.65 | 44,927 | 166 | 67,647 |
| 09/11/2025 | 0.71 | 0.68 | 0.69 | 32,963 | 104 | 47,458 |
| 02/11/2025 | 0.73 | 0.71 | 0.71 | 19,374 | 55 | 27,118 |
| 26/10/2025 | 0.73 | 0.69 | 0.72 | 28,744 | 118 | 39,961 |
| 19/10/2025 | 0.72 | 0.68 | 0.70 | 13,303 | 76 | 19,239 |
| 12/10/2025 | 0.72 | 0.69 | 0.70 | 14,611 | 63 | 20,620 |
| 05/10/2025 | 0.72 | 0.69 | 0.71 | 6,607 | 40 | 9,363 |
| 28/09/2025 | 0.73 | 0.70 | 0.70 | 21,472 | 79 | 30,314 |
| 21/09/2025 | 0.73 | 0.66 | 0.73 | 35,144 | 192 | 50,734 |
| 14/09/2025 | 0.73 | 0.70 | 0.71 | 24,177 | 89 | 33,859 |
| 07/09/2025 | 0.75 | 0.71 | 0.71 | 41,658 | 118 | 57,800 |
| 31/08/2025 | 0.75 | 0.73 | 0.75 | 7,228 | 34 | 9,786 |
| 24/08/2025 | 0.77 | 0.73 | 0.75 | 29,064 | 100 | 39,366 |
| 17/08/2025 | 0.81 | 0.75 | 0.75 | 110,042 | 268 | 142,053 |
| 10/08/2025 | 0.75 | 0.72 | 0.73 | 35,985 | 103 | 48,712 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2024 | 2.04 | 1.61 | 1.61 | 2,138,155 | 794 | 1,161,499 |
| 01/07/2024 | 2.19 | 1.82 | 1.99 | 2,386,772 | 1,690 | 1,208,421 |
| 02/06/2024 | 1.90 | 1.51 | 1.87 | 2,222,223 | 1,179 | 1,294,345 |
| 01/05/2024 | 1.57 | 0.88 | 1.55 | 2,048,959 | 1,508 | 1,646,164 |
| 01/04/2024 | 0.92 | 0.76 | 0.91 | 791,275 | 459 | 928,068 |
| 03/03/2024 | 0.88 | 0.74 | 0.81 | 675,350 | 592 | 826,216 |
| 01/02/2024 | 0.86 | 0.74 | 0.81 | 500,541 | 572 | 623,289 |
| 02/01/2024 | 1.00 | 0.76 | 0.84 | 1,319,705 | 1,070 | 1,467,476 |
| 03/12/2023 | 1.01 | 0.73 | 0.98 | 2,519,753 | 1,790 | 2,968,047 |
| 01/11/2023 | 0.78 | 0.55 | 0.78 | 771,594 | 766 | 1,178,837 |
| 01/10/2023 | 0.61 | 0.54 | 0.58 | 278,024 | 461 | 485,157 |
| 03/09/2023 | 0.56 | 0.43 | 0.56 | 168,849 | 253 | 332,136 |
| 01/08/2023 | 0.48 | 0.43 | 0.44 | 17,664 | 50 | 39,177 |
| 02/07/2023 | 0.52 | 0.47 | 0.49 | 52,966 | 110 | 105,997 |
| 04/06/2023 | 0.53 | 0.47 | 0.49 | 31,342 | 109 | 62,348 |
| 01/05/2023 | 0.51 | 0.43 | 0.50 | 35,778 | 150 | 77,313 |
| 02/04/2023 | 0.48 | 0.44 | 0.45 | 8,237 | 37 | 17,896 |
| 01/03/2023 | 0.53 | 0.46 | 0.50 | 38,190 | 147 | 78,171 |
| 01/02/2023 | 0.49 | 0.44 | 0.46 | 26,489 | 98 | 57,981 |
| 02/01/2023 | 0.49 | 0.47 | 0.48 | 10,408 | 81 | 21,873 |