المتصدرة للأعمال والمشاريع أسعار تاريخية
مؤشر الأداء 21/07/2019
السوق الثاني
أعلى سعر 1.00
سعر الإغلاق السابق 1.01
عدد العقود المنفذة 1
القطاعالصناعات الكيماويه
ادنى سعر 1.00
سعر الإفتتاح 1.00
عدد الأسهم 100
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.00
معدل السعر 1.00
P/E6.97
حجم التداول 100
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/07/2019 | 1.00 | 1.00 | 1.00 | 100 | 1 | 100 |
| 18/07/2019 | 1.02 | 1.00 | 1.01 | 9,360 | 24 | 9,317 |
| 17/07/2019 | 1.05 | 1.00 | 1.05 | 10,740 | 8 | 10,700 |
| 16/07/2019 | 1.02 | 1.00 | 1.00 | 511 | 2 | 507 |
| 10/07/2019 | 1.04 | 1.03 | 1.03 | 2,340 | 9 | 2,262 |
| 09/07/2019 | 1.02 | 1.02 | 1.02 | 102 | 1 | 100 |
| 08/07/2019 | 1.02 | 1.02 | 1.02 | 447 | 2 | 438 |
| 04/07/2019 | 1.02 | 1.02 | 1.02 | 102 | 1 | 100 |
| 03/07/2019 | 1.02 | 1.02 | 1.02 | 1,530 | 3 | 1,500 |
| 02/07/2019 | 1.03 | 1.03 | 1.03 | 1,340 | 4 | 1,301 |
| 30/06/2019 | 1.05 | 1.04 | 1.05 | 1,943 | 5 | 1,860 |
| 27/06/2019 | 1.04 | 1.04 | 1.04 | 520 | 2 | 500 |
| 26/06/2019 | 1.06 | 1.05 | 1.05 | 5,343 | 5 | 5,050 |
| 25/06/2019 | 1.07 | 1.04 | 1.05 | 7,899 | 16 | 7,544 |
| 24/06/2019 | 1.09 | 1.07 | 1.08 | 5,239 | 12 | 4,825 |
| 23/06/2019 | 1.06 | 1.04 | 1.06 | 2,741 | 12 | 2,626 |
| 20/06/2019 | 1.04 | 1.03 | 1.04 | 1,722 | 7 | 1,665 |
| 19/06/2019 | 1.03 | 1.02 | 1.02 | 2,272 | 8 | 2,225 |
| 18/06/2019 | 1.06 | 1.03 | 1.04 | 3,429 | 6 | 3,250 |
| 17/06/2019 | 1.08 | 1.04 | 1.04 | 7,142 | 21 | 6,756 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/07/2019 | 1.05 | 1.00 | 1.01 | 20,611 | 34 | 20,524 |
| 07/07/2019 | 1.04 | 1.02 | 1.03 | 2,889 | 12 | 2,800 |
| 30/06/2019 | 1.05 | 1.02 | 1.02 | 4,915 | 13 | 4,761 |
| 23/06/2019 | 1.09 | 1.04 | 1.04 | 21,741 | 47 | 20,545 |
| 16/06/2019 | 1.09 | 1.02 | 1.04 | 26,017 | 73 | 24,463 |
| 10/06/2019 | 1.07 | 0.95 | 1.07 | 32,626 | 97 | 32,542 |
| 02/06/2019 | 1.04 | 1.02 | 1.04 | 103 | 2 | 100 |
| 26/05/2019 | 1.06 | 0.98 | 1.03 | 25,033 | 49 | 24,287 |
| 19/05/2019 | 1.08 | 1.00 | 1.07 | 3,703 | 16 | 3,531 |
| 12/05/2019 | 1.12 | 1.09 | 1.09 | 1,512 | 5 | 1,387 |
| 05/05/2019 | 1.12 | 1.12 | 1.12 | 7,624 | 2 | 6,807 |
| 28/04/2019 | 1.15 | 1.11 | 1.13 | 2,550 | 6 | 2,245 |
| 21/04/2019 | 1.16 | 1.10 | 1.16 | 922 | 7 | 815 |
| 07/04/2019 | 1.19 | 1.14 | 1.17 | 1,460 | 12 | 1,260 |
| 31/03/2019 | 1.20 | 1.20 | 1.20 | 240 | 1 | 200 |
| 17/03/2019 | 1.26 | 1.26 | 1.26 | 32 | 1 | 25 |
| 03/03/2019 | 1.31 | 1.22 | 1.22 | 1,351 | 8 | 1,100 |
| 24/02/2019 | 1.34 | 1.28 | 1.28 | 638 | 5 | 494 |
| 17/02/2019 | 1.38 | 1.29 | 1.34 | 2,237 | 14 | 1,682 |
| 10/02/2019 | 1.40 | 1.33 | 1.35 | 956 | 5 | 700 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/06/2019 | 1.09 | 0.95 | 1.05 | 82,430 | 224 | 79,510 |
| 01/05/2019 | 1.13 | 0.98 | 1.03 | 38,211 | 74 | 36,312 |
| 01/04/2019 | 1.20 | 1.10 | 1.11 | 4,832 | 24 | 4,220 |
| 03/03/2019 | 1.31 | 1.22 | 1.26 | 1,383 | 9 | 1,125 |
| 03/02/2019 | 1.45 | 1.28 | 1.28 | 19,189 | 61 | 13,849 |
| 02/01/2019 | 1.42 | 1.32 | 1.39 | 26,896 | 57 | 19,538 |
| 02/12/2018 | 1.39 | 1.16 | 1.30 | 122,160 | 236 | 93,051 |
| 01/11/2018 | 1.24 | 1.15 | 1.20 | 32,660 | 31 | 27,722 |
| 01/10/2018 | 1.22 | 1.10 | 1.12 | 36,170 | 13 | 30,750 |
| 02/09/2018 | 1.22 | 1.13 | 1.22 | 15,723 | 22 | 13,283 |
| 01/08/2018 | 1.29 | 1.15 | 1.15 | 24,223 | 54 | 19,240 |
| 01/07/2018 | 1.30 | 1.11 | 1.29 | 61,569 | 116 | 50,322 |
| 03/06/2018 | 1.23 | 1.16 | 1.17 | 54,242 | 74 | 45,304 |
| 02/05/2018 | 1.29 | 1.18 | 1.25 | 40,204 | 71 | 33,310 |
| 01/04/2018 | 1.40 | 1.24 | 1.29 | 27,218 | 57 | 20,720 |
| 01/03/2018 | 1.39 | 1.18 | 1.34 | 109,416 | 133 | 84,009 |
| 01/02/2018 | 1.62 | 1.18 | 1.21 | 161,419 | 266 | 109,591 |
| 02/01/2018 | 1.41 | 1.33 | 1.35 | 1,820 | 11 | 1,326 |
| 03/12/2017 | 1.49 | 1.42 | 1.45 | 9,453 | 14 | 6,504 |
| 01/11/2017 | 1.57 | 1.46 | 1.54 | 28,514 | 64 | 19,074 |