المتصدرة للأعمال والمشاريع أسعار تاريخية
مؤشر الأداء 21/08/2019
السوق الثاني
أعلى سعر 1.04
سعر الإغلاق السابق 1.00
عدد العقود المنفذة 12
القطاعالصناعات الكيماويه
ادنى سعر 1.03
سعر الإفتتاح 1.03
عدد الأسهم 2,100
Div0.00
التغير عن سعر الإغلاق السابق 0.04
سعر الإغلاق 1.04
معدل السعر 1.03
P/E7.25
حجم التداول 2,167
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/08/2019 | 1.04 | 1.03 | 1.04 | 2,167 | 12 | 2,100 |
| 20/08/2019 | 1.00 | 0.98 | 1.00 | 5,482 | 6 | 5,491 |
| 15/08/2019 | 0.96 | 0.96 | 0.96 | 96 | 1 | 100 |
| 06/08/2019 | 0.96 | 0.96 | 0.96 | 384 | 3 | 400 |
| 01/08/2019 | 0.97 | 0.97 | 0.97 | 194 | 1 | 200 |
| 31/07/2019 | 0.96 | 0.96 | 0.96 | 986 | 3 | 1,027 |
| 30/07/2019 | 0.98 | 0.98 | 0.98 | 196 | 1 | 200 |
| 29/07/2019 | 0.98 | 0.97 | 0.98 | 1,847 | 4 | 1,900 |
| 28/07/2019 | 0.99 | 0.99 | 0.99 | 4,703 | 11 | 4,750 |
| 23/07/2019 | 1.00 | 0.99 | 0.99 | 3,032 | 7 | 3,050 |
| 22/07/2019 | 0.99 | 0.99 | 0.99 | 198 | 2 | 200 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/08/2019 | 1.04 | 0.98 | 1.04 | 7,649 | 18 | 7,591 |
| 15/08/2019 | 0.96 | 0.96 | 0.96 | 96 | 1 | 100 |
| 04/08/2019 | 0.96 | 0.96 | 0.96 | 384 | 3 | 400 |
| 28/07/2019 | 0.99 | 0.96 | 0.97 | 7,925 | 20 | 8,077 |
| 21/07/2019 | 1.00 | 0.99 | 0.99 | 3,330 | 10 | 3,350 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2019 | 1.05 | 0.96 | 0.96 | 37,533 | 83 | 37,452 |
| 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 |