المتكاملة للنقل المتعدد أسعار تاريخية
مؤشر الأداء 04/11/2026
السوق الثاني
أعلى سعر 0.60
سعر الإغلاق السابق 0.58
عدد العقود المنفذة 9
القطاعالنقل
ادنى سعر 0.58
سعر الإفتتاح 0.59
عدد الأسهم 1,822
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.59
معدل السعر 0.58
P/EN
حجم التداول 1,063
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/07/2024 | 1.95 | 1.82 | 1.88 | 381,677 | 244 | 198,847 |
| 30/06/2024 | 1.94 | 1.84 | 1.94 | 437,206 | 309 | 231,328 |
| 23/06/2024 | 1.90 | 1.77 | 1.86 | 637,965 | 367 | 349,088 |
| 10/06/2024 | 1.79 | 1.58 | 1.78 | 1,012,548 | 478 | 588,545 |
| 02/06/2024 | 1.60 | 1.51 | 1.60 | 469,436 | 265 | 301,622 |
| 26/05/2024 | 1.57 | 1.38 | 1.55 | 604,203 | 542 | 403,695 |
| 19/05/2024 | 1.39 | 1.23 | 1.39 | 773,424 | 469 | 603,396 |
| 12/05/2024 | 1.26 | 1.05 | 1.25 | 379,188 | 316 | 333,365 |
| 05/05/2024 | 1.01 | 0.90 | 1.01 | 282,367 | 166 | 294,934 |
| 28/04/2024 | 0.92 | 0.88 | 0.92 | 17,456 | 28 | 19,304 |
| 21/04/2024 | 0.92 | 0.83 | 0.92 | 574,020 | 259 | 663,148 |
| 14/04/2024 | 0.84 | 0.76 | 0.84 | 209,555 | 184 | 256,363 |
| 07/04/2024 | 0.80 | 0.78 | 0.80 | 21 | 3 | 27 |
| 31/03/2024 | 0.81 | 0.80 | 0.81 | 125,798 | 9 | 157,200 |
| 24/03/2024 | 0.81 | 0.74 | 0.81 | 79,565 | 133 | 102,687 |
| 17/03/2024 | 0.83 | 0.77 | 0.80 | 84,435 | 78 | 106,554 |
| 10/03/2024 | 0.88 | 0.76 | 0.80 | 148,045 | 138 | 174,624 |
| 03/03/2024 | 0.87 | 0.78 | 0.87 | 237,507 | 234 | 285,151 |
| 25/02/2024 | 0.85 | 0.80 | 0.81 | 105,082 | 151 | 127,787 |
| 18/02/2024 | 0.85 | 0.74 | 0.85 | 169,196 | 189 | 211,129 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/01/2010 | 0.57 | 0.56 | 0.57 | 24,980 | 42 | 44,006 |
| 01/12/2009 | 0.65 | 0.55 | 0.55 | 970,274 | 1,339 | 1,598,816 |
| 01/11/2009 | 0.65 | 0.57 | 0.59 | 643,766 | 1,082 | 1,044,483 |
| 01/10/2009 | 0.69 | 0.58 | 0.62 | 1,233,399 | 1,675 | 1,922,697 |
| 01/09/2009 | 0.73 | 0.49 | 0.66 | 1,837,739 | 2,063 | 2,771,763 |
| 02/08/2009 | 0.66 | 0.44 | 0.49 | 1,361,300 | 2,082 | 2,483,891 |
| 01/07/2009 | 0.75 | 0.58 | 0.60 | 3,117,088 | 2,545 | 4,655,066 |
| 01/06/2009 | 0.85 | 0.66 | 0.72 | 2,240,332 | 1,703 | 3,007,532 |
| 03/05/2009 | 0.93 | 0.61 | 0.85 | 2,745,415 | 2,290 | 3,657,979 |
| 01/04/2009 | 0.70 | 0.59 | 0.61 | 1,158,702 | 1,673 | 1,789,093 |
| 01/03/2009 | 0.73 | 0.54 | 0.66 | 2,206,635 | 2,592 | 3,524,217 |
| 01/02/2009 | 0.55 | 0.45 | 0.55 | 640,924 | 1,294 | 1,272,405 |
| 04/01/2009 | 0.56 | 0.48 | 0.50 | 939,578 | 1,601 | 1,817,610 |
| 01/12/2008 | 0.68 | 0.53 | 0.53 | 342,319 | 389 | 606,494 |
| 02/11/2008 | 0.94 | 0.57 | 0.61 | 631,865 | 795 | 892,239 |
| 05/10/2008 | 1.22 | 0.82 | 0.90 | 601,971 | 458 | 528,368 |
| 01/09/2008 | 1.74 | 1.10 | 1.18 | 1,328,075 | 898 | 950,658 |
| 03/08/2008 | 2.08 | 1.61 | 1.74 | 3,070,707 | 653 | 1,701,356 |
| 01/07/2008 | 2.34 | 1.99 | 2.16 | 2,056,119 | 645 | 945,262 |
| 01/06/2008 | 2.60 | 2.05 | 2.27 | 2,047,000 | 691 | 880,220 |