العربية لصناعة المواسير المعدنية أسعار تاريخية
مؤشر الأداء 25/11/2020
السوق الأول
أعلى سعر 0.63
سعر الإغلاق السابق 0.63
عدد العقود المنفذة 3
القطاعالصناعات الهندسية و الانشائيه
ادنى سعر 0.62
سعر الإفتتاح 0.63
عدد الأسهم 1,500
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.62
معدل السعر 0.63
P/E25.41
حجم التداول 938
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/11/2020 | 0.63 | 0.62 | 0.62 | 938 | 3 | 1,500 |
| 24/11/2020 | 0.65 | 0.63 | 0.63 | 256 | 2 | 400 |
| 23/11/2020 | 0.65 | 0.63 | 0.65 | 404 | 3 | 623 |
| 22/11/2020 | 0.63 | 0.63 | 0.63 | 19 | 1 | 30 |
| 18/11/2020 | 0.65 | 0.65 | 0.65 | 115 | 1 | 177 |
| 17/11/2020 | 0.65 | 0.65 | 0.65 | 130 | 1 | 200 |
| 04/11/2020 | 0.62 | 0.62 | 0.62 | 620 | 2 | 1,000 |
| 03/11/2020 | 0.61 | 0.61 | 0.61 | 9 | 1 | 15 |
| 01/11/2020 | 0.62 | 0.62 | 0.62 | 164 | 3 | 265 |
| 27/10/2020 | 0.64 | 0.64 | 0.64 | 320 | 1 | 500 |
| 22/10/2020 | 0.62 | 0.61 | 0.61 | 25 | 2 | 40 |
| 20/10/2020 | 0.63 | 0.62 | 0.62 | 31 | 2 | 50 |
| 18/10/2020 | 0.64 | 0.63 | 0.63 | 80 | 3 | 125 |
| 07/10/2020 | 0.64 | 0.64 | 0.64 | 107 | 1 | 167 |
| 06/10/2020 | 0.65 | 0.64 | 0.64 | 32 | 2 | 50 |
| 01/10/2020 | 0.68 | 0.65 | 0.65 | 2,341 | 8 | 3,522 |
| 30/09/2020 | 0.66 | 0.66 | 0.66 | 1,518 | 5 | 2,300 |
| 23/09/2020 | 0.69 | 0.68 | 0.68 | 50 | 2 | 73 |
| 22/09/2020 | 0.70 | 0.67 | 0.70 | 5,404 | 8 | 8,027 |
| 07/09/2020 | 0.70 | 0.70 | 0.70 | 133 | 2 | 190 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/11/2020 | 0.65 | 0.62 | 0.62 | 1,616 | 9 | 2,553 |
| 15/11/2020 | 0.65 | 0.65 | 0.65 | 245 | 2 | 377 |
| 01/11/2020 | 0.62 | 0.61 | 0.62 | 793 | 6 | 1,280 |
| 25/10/2020 | 0.64 | 0.64 | 0.64 | 320 | 1 | 500 |
| 18/10/2020 | 0.64 | 0.61 | 0.61 | 136 | 7 | 215 |
| 04/10/2020 | 0.65 | 0.64 | 0.64 | 139 | 3 | 217 |
| 27/09/2020 | 0.68 | 0.65 | 0.65 | 3,859 | 13 | 5,822 |
| 20/09/2020 | 0.70 | 0.67 | 0.68 | 5,454 | 10 | 8,100 |
| 06/09/2020 | 0.70 | 0.70 | 0.70 | 133 | 2 | 190 |
| 30/08/2020 | 0.68 | 0.68 | 0.68 | 340 | 2 | 500 |
| 23/08/2020 | 0.71 | 0.70 | 0.70 | 1,855 | 4 | 2,628 |
| 16/08/2020 | 0.71 | 0.64 | 0.71 | 3,930 | 19 | 5,734 |
| 09/08/2020 | 0.65 | 0.64 | 0.64 | 760 | 2 | 1,184 |
| 04/08/2020 | 0.62 | 0.62 | 0.62 | 179 | 2 | 289 |
| 26/07/2020 | 0.62 | 0.61 | 0.61 | 2,753 | 5 | 4,496 |
| 19/07/2020 | 0.62 | 0.62 | 0.62 | 620 | 1 | 1,000 |
| 12/07/2020 | 0.63 | 0.60 | 0.60 | 2,096 | 6 | 3,400 |
| 28/06/2020 | 0.63 | 0.63 | 0.63 | 616 | 5 | 977 |
| 21/06/2020 | 0.69 | 0.66 | 0.66 | 379 | 3 | 568 |
| 14/06/2020 | 0.66 | 0.66 | 0.66 | 429 | 2 | 650 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2020 | 0.65 | 0.61 | 0.62 | 2,654 | 17 | 4,210 |
| 01/10/2020 | 0.68 | 0.61 | 0.64 | 2,936 | 19 | 4,454 |
| 01/09/2020 | 0.70 | 0.66 | 0.66 | 7,445 | 19 | 11,090 |
| 04/08/2020 | 0.71 | 0.62 | 0.70 | 6,723 | 27 | 9,835 |
| 01/07/2020 | 0.63 | 0.60 | 0.61 | 5,469 | 12 | 8,896 |
| 01/06/2020 | 0.69 | 0.61 | 0.63 | 8,046 | 25 | 12,699 |
| 10/05/2020 | 0.71 | 0.69 | 0.69 | 2,311 | 6 | 3,300 |
| 01/03/2020 | 0.72 | 0.69 | 0.72 | 1,119 | 6 | 1,560 |
| 02/02/2020 | 0.73 | 0.70 | 0.73 | 8,708 | 13 | 12,150 |
| 02/01/2020 | 0.72 | 0.69 | 0.71 | 7,377 | 30 | 10,456 |
| 01/12/2019 | 0.85 | 0.68 | 0.74 | 26,410 | 60 | 36,677 |
| 03/11/2019 | 0.75 | 0.70 | 0.72 | 397,175 | 12 | 566,918 |
| 01/10/2019 | 0.74 | 0.70 | 0.70 | 6,982 | 30 | 9,859 |
| 01/09/2019 | 0.74 | 0.70 | 0.74 | 6,245 | 21 | 8,703 |
| 01/08/2019 | 0.75 | 0.73 | 0.73 | 2,243 | 8 | 3,068 |
| 01/07/2019 | 0.80 | 0.75 | 0.75 | 7,796 | 23 | 10,081 |
| 02/06/2019 | 0.85 | 0.74 | 0.84 | 11,307 | 33 | 14,531 |
| 01/05/2019 | 0.84 | 0.78 | 0.78 | 9,042 | 33 | 11,313 |
| 01/04/2019 | 0.90 | 0.78 | 0.87 | 11,631 | 43 | 14,242 |
| 03/03/2019 | 0.93 | 0.88 | 0.93 | 2,310 | 6 | 2,552 |