البوتاس العربية أسعار تاريخية

مؤشر الأداء 03/12/2023
السوق الأول
أعلى سعر 26.30
سعر الإغلاق السابق 26.30
عدد العقود المنفذة 5
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 25.80
سعر الإفتتاح 26.30
عدد الأسهم 55
Div6.84
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 26.30
معدل السعر 25.98
P/E6.03
حجم التداول 1,429
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/12/2023 | 26.30 | 25.80 | 26.30 | 1,429 | 5 | 55 |
30/11/2023 | 26.30 | 26.00 | 26.30 | 3,692 | 6 | 142 |
29/11/2023 | 26.02 | 26.00 | 26.00 | 17,941 | 14 | 690 |
28/11/2023 | 26.15 | 26.00 | 26.00 | 12,129 | 23 | 466 |
27/11/2023 | 26.35 | 26.10 | 26.35 | 10,597 | 12 | 406 |
26/11/2023 | 26.40 | 26.40 | 26.40 | 396 | 2 | 15 |
23/11/2023 | 26.40 | 26.40 | 26.40 | 26 | 1 | 1 |
22/11/2023 | 26.50 | 26.40 | 26.40 | 819 | 3 | 31 |
21/11/2023 | 26.40 | 26.00 | 26.40 | 2,737 | 11 | 105 |
20/11/2023 | 26.30 | 25.80 | 26.10 | 5,121 | 15 | 197 |
19/11/2023 | 26.00 | 26.00 | 26.00 | 6,656 | 6 | 256 |
16/11/2023 | 25.94 | 25.93 | 25.93 | 3,086 | 8 | 119 |
15/11/2023 | 25.93 | 25.93 | 25.93 | 2,904 | 7 | 112 |
14/11/2023 | 26.56 | 25.91 | 25.91 | 19,518 | 20 | 750 |
13/11/2023 | 26.30 | 26.00 | 26.20 | 10,126 | 9 | 388 |
12/11/2023 | 26.30 | 26.00 | 26.00 | 1,338 | 3 | 51 |
09/11/2023 | 26.00 | 25.60 | 26.00 | 33,341 | 21 | 1,284 |
08/11/2023 | 25.95 | 25.70 | 25.95 | 3,528 | 7 | 137 |
07/11/2023 | 26.00 | 25.70 | 25.99 | 8,908 | 13 | 345 |
06/11/2023 | 26.75 | 26.00 | 26.59 | 9,967 | 29 | 383 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/11/2023 | 26.40 | 26.00 | 26.30 | 44,756 | 57 | 1,719 |
19/11/2023 | 26.50 | 25.80 | 26.40 | 15,359 | 36 | 590 |
12/11/2023 | 26.56 | 25.91 | 25.93 | 36,972 | 47 | 1,420 |
05/11/2023 | 26.90 | 25.60 | 26.00 | 57,928 | 78 | 2,232 |
29/10/2023 | 27.20 | 25.00 | 26.50 | 130,075 | 80 | 4,926 |
22/10/2023 | 27.76 | 26.20 | 26.90 | 135,941 | 96 | 5,047 |
15/10/2023 | 28.60 | 27.75 | 27.89 | 80,044 | 65 | 2,880 |
08/10/2023 | 28.64 | 28.00 | 28.35 | 56,866 | 73 | 2,006 |
01/10/2023 | 28.80 | 28.20 | 28.57 | 103,851 | 140 | 3,653 |
24/09/2023 | 29.00 | 28.50 | 28.80 | 40,712 | 79 | 1,419 |
17/09/2023 | 29.00 | 28.80 | 28.90 | 69,703 | 75 | 2,413 |
10/09/2023 | 29.85 | 28.92 | 29.00 | 115,596 | 113 | 3,979 |
03/09/2023 | 29.91 | 29.13 | 29.87 | 7,454 | 27 | 250 |
27/08/2023 | 29.91 | 29.00 | 29.91 | 66,910 | 114 | 2,284 |
20/08/2023 | 30.28 | 29.00 | 29.50 | 132,915 | 151 | 4,495 |
13/08/2023 | 30.40 | 29.72 | 29.90 | 70,864 | 134 | 2,371 |
06/08/2023 | 30.80 | 30.00 | 30.29 | 47,172 | 92 | 1,559 |
30/07/2023 | 32.40 | 30.00 | 30.38 | 171,737 | 161 | 5,596 |
23/07/2023 | 32.00 | 30.00 | 30.54 | 141,199 | 123 | 4,636 |
16/07/2023 | 31.99 | 29.65 | 31.90 | 442,817 | 228 | 14,585 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/11/2023 | 26.90 | 25.00 | 26.30 | 232,617 | 263 | 8,941 |
01/10/2023 | 28.80 | 26.20 | 27.20 | 429,175 | 409 | 15,532 |
03/09/2023 | 29.91 | 28.50 | 28.80 | 233,465 | 294 | 8,061 |
01/08/2023 | 30.80 | 29.00 | 29.91 | 369,043 | 565 | 12,402 |
02/07/2023 | 33.20 | 29.23 | 31.89 | 978,703 | 741 | 32,036 |
04/06/2023 | 34.09 | 32.95 | 33.80 | 276,521 | 263 | 8,262 |
01/05/2023 | 34.91 | 31.52 | 34.20 | 2,422,378 | 716 | 71,570 |
02/04/2023 | 35.15 | 28.80 | 32.70 | 1,906,528 | 822 | 60,101 |
01/03/2023 | 42.57 | 32.20 | 35.97 | 1,722,247 | 955 | 44,469 |
01/02/2023 | 45.44 | 39.89 | 40.99 | 2,461,168 | 1,251 | 58,037 |
02/01/2023 | 41.00 | 35.00 | 39.98 | 1,939,382 | 1,179 | 49,410 |
01/12/2022 | 35.97 | 34.45 | 35.17 | 2,519,910 | 447 | 71,113 |
01/11/2022 | 38.40 | 34.50 | 35.79 | 430,762 | 404 | 12,146 |
02/10/2022 | 39.69 | 37.00 | 38.40 | 395,916 | 194 | 10,359 |
01/09/2022 | 41.73 | 38.00 | 39.74 | 590,587 | 206 | 14,989 |
01/08/2022 | 43.65 | 40.75 | 41.61 | 746,866 | 345 | 17,744 |
03/07/2022 | 44.49 | 41.90 | 43.85 | 918,640 | 411 | 21,116 |
01/06/2022 | 44.25 | 41.01 | 41.80 | 802,652 | 301 | 18,640 |
08/05/2022 | 44.50 | 38.59 | 44.00 | 2,108,337 | 669 | 49,309 |
03/04/2022 | 41.20 | 29.83 | 35.90 | 2,750,727 | 1,229 | 76,158 |