العربية الدولية للفنادق أسعار تاريخية
مؤشر الأداء 29/07/2020
السوق الأول
أعلى سعر 0.87
سعر الإغلاق السابق 0.88
عدد العقود المنفذة 2
القطاعالفنادق و السياحة
ادنى سعر 0.87
سعر الإفتتاح 0.87
عدد الأسهم 100
Div6.90
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.87
معدل السعر 0.87
P/E6.61
حجم التداول 87
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/07/2020 | 0.87 | 0.87 | 0.87 | 87 | 2 | 100 |
| 19/07/2020 | 0.88 | 0.88 | 0.88 | 176 | 1 | 200 |
| 16/07/2020 | 0.84 | 0.84 | 0.84 | 168 | 1 | 200 |
| 08/07/2020 | 0.88 | 0.88 | 0.88 | 77 | 3 | 87 |
| 07/07/2020 | 0.92 | 0.92 | 0.92 | 129 | 3 | 140 |
| 23/06/2020 | 0.96 | 0.96 | 0.96 | 200 | 1 | 208 |
| 17/06/2020 | 0.96 | 0.96 | 0.96 | 3,840 | 1 | 4,000 |
| 16/06/2020 | 0.96 | 0.96 | 0.96 | 24,067 | 1 | 25,070 |
| 03/06/2020 | 0.96 | 0.96 | 0.96 | 192 | 1 | 200 |
| 16/03/2020 | 1.01 | 1.01 | 1.01 | 202 | 1 | 200 |
| 12/03/2020 | 1.03 | 1.03 | 1.03 | 206 | 1 | 200 |
| 11/03/2020 | 1.00 | 1.00 | 1.00 | 825 | 3 | 825 |
| 10/03/2020 | 1.01 | 1.01 | 1.01 | 133 | 5 | 132 |
| 03/03/2020 | 1.02 | 1.02 | 1.02 | 510 | 2 | 500 |
| 02/03/2020 | 1.04 | 1.04 | 1.04 | 1,279 | 2 | 1,230 |
| 27/02/2020 | 1.05 | 1.02 | 1.05 | 687 | 3 | 672 |
| 25/02/2020 | 1.06 | 1.06 | 1.06 | 69 | 1 | 65 |
| 23/02/2020 | 1.06 | 1.05 | 1.05 | 2,644 | 3 | 2,517 |
| 19/02/2020 | 1.05 | 1.05 | 1.05 | 420 | 1 | 400 |
| 18/02/2020 | 1.05 | 1.05 | 1.05 | 315 | 1 | 300 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/07/2020 | 0.87 | 0.87 | 0.87 | 87 | 2 | 100 |
| 19/07/2020 | 0.88 | 0.88 | 0.88 | 176 | 1 | 200 |
| 12/07/2020 | 0.84 | 0.84 | 0.84 | 168 | 1 | 200 |
| 05/07/2020 | 0.92 | 0.88 | 0.88 | 205 | 6 | 227 |
| 21/06/2020 | 0.96 | 0.96 | 0.96 | 200 | 1 | 208 |
| 14/06/2020 | 0.96 | 0.96 | 0.96 | 27,907 | 2 | 29,070 |
| 31/05/2020 | 0.96 | 0.96 | 0.96 | 192 | 1 | 200 |
| 15/03/2020 | 1.01 | 1.01 | 1.01 | 202 | 1 | 200 |
| 08/03/2020 | 1.03 | 1.00 | 1.03 | 1,164 | 9 | 1,157 |
| 01/03/2020 | 1.04 | 1.02 | 1.02 | 1,789 | 4 | 1,730 |
| 23/02/2020 | 1.06 | 1.02 | 1.05 | 3,400 | 7 | 3,254 |
| 16/02/2020 | 1.09 | 1.01 | 1.05 | 11,160 | 17 | 10,666 |
| 09/02/2020 | 0.98 | 0.92 | 0.98 | 1,524 | 5 | 1,616 |
| 02/02/2020 | 1.04 | 0.97 | 0.97 | 1,052 | 3 | 1,025 |
| 26/01/2020 | 1.04 | 0.99 | 1.04 | 449 | 4 | 450 |
| 19/01/2020 | 1.07 | 1.01 | 1.06 | 1,601 | 9 | 1,511 |
| 12/01/2020 | 1.08 | 0.97 | 1.04 | 1,510 | 10 | 1,464 |
| 05/01/2020 | 0.94 | 0.94 | 0.94 | 128 | 1 | 136 |
| 29/12/2019 | 0.90 | 0.83 | 0.90 | 998 | 7 | 1,174 |
| 22/12/2019 | 0.84 | 0.84 | 0.84 | 1,052 | 6 | 1,252 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2020 | 0.92 | 0.84 | 0.87 | 636 | 10 | 727 |
| 01/06/2020 | 0.96 | 0.96 | 0.96 | 28,299 | 4 | 29,478 |
| 01/03/2020 | 1.04 | 1.00 | 1.01 | 3,156 | 14 | 3,087 |
| 02/02/2020 | 1.09 | 0.92 | 1.05 | 17,136 | 32 | 16,561 |
| 02/01/2020 | 1.08 | 0.90 | 1.04 | 3,873 | 25 | 3,767 |
| 01/12/2019 | 0.90 | 0.83 | 0.84 | 19,570 | 25 | 22,171 |
| 03/11/2019 | 0.90 | 0.83 | 0.89 | 4,102 | 19 | 4,715 |
| 01/10/2019 | 0.88 | 0.83 | 0.86 | 143,953 | 19 | 169,378 |
| 01/09/2019 | 0.89 | 0.84 | 0.88 | 4,632 | 14 | 5,289 |
| 01/08/2019 | 0.86 | 0.86 | 0.86 | 184 | 2 | 214 |
| 01/07/2019 | 0.90 | 0.84 | 0.90 | 5,692 | 20 | 6,707 |
| 02/06/2019 | 0.92 | 0.85 | 0.86 | 5,764 | 16 | 6,729 |
| 01/05/2019 | 0.94 | 0.85 | 0.89 | 24,305 | 45 | 27,999 |
| 01/04/2019 | 0.94 | 0.93 | 0.94 | 130 | 3 | 138 |
| 03/03/2019 | 0.96 | 0.95 | 0.95 | 15,394 | 26 | 16,148 |
| 03/02/2019 | 0.97 | 0.88 | 0.97 | 17,901 | 32 | 18,866 |
| 02/01/2019 | 1.02 | 0.88 | 1.02 | 3,607 | 7 | 4,018 |
| 02/12/2018 | 1.00 | 0.91 | 0.95 | 7,532 | 34 | 8,016 |
| 01/11/2018 | 1.01 | 0.96 | 1.01 | 4,626 | 21 | 4,764 |
| 01/10/2018 | 0.97 | 0.96 | 0.96 | 200 | 3 | 206 |