العربية لصناعة المواسير المعدنية أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الأول
أعلى سعر 2.28
سعر الإغلاق السابق 2.28
عدد العقود المنفذة 1
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 2.28
سعر الإفتتاح 2.28
عدد الأسهم 40
Div5.26
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.28
معدل السعر 2.28
P/E8.32
حجم التداول 91
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/05/2026 | 2.33 | 2.30 | 2.33 | 821 | 6 | 356 |
| 29/04/2026 | 2.30 | 2.20 | 2.20 | 1,262 | 4 | 570 |
| 28/04/2026 | 2.20 | 2.20 | 2.20 | 174 | 1 | 79 |
| 27/04/2026 | 2.45 | 2.30 | 2.30 | 1,994 | 14 | 844 |
| 26/04/2026 | 2.34 | 2.31 | 2.34 | 4,466 | 17 | 1,925 |
| 22/04/2026 | 2.32 | 2.16 | 2.18 | 12,595 | 7 | 5,777 |
| 21/04/2026 | 2.16 | 2.16 | 2.16 | 6 | 1 | 3 |
| 20/04/2026 | 2.12 | 2.12 | 2.12 | 106 | 1 | 50 |
| 14/04/2026 | 2.11 | 2.09 | 2.11 | 278 | 2 | 132 |
| 13/04/2026 | 2.06 | 2.06 | 2.06 | 231 | 1 | 112 |
| 12/04/2026 | 2.06 | 2.05 | 2.06 | 376 | 2 | 183 |
| 07/04/2026 | 2.14 | 2.14 | 2.14 | 11 | 1 | 5 |
| 05/04/2026 | 2.05 | 2.02 | 2.05 | 1,106 | 5 | 547 |
| 29/03/2026 | 2.18 | 2.18 | 2.18 | 2,182 | 3 | 1,001 |
| 25/03/2026 | 2.18 | 2.18 | 2.18 | 1,090 | 2 | 500 |
| 24/03/2026 | 2.18 | 2.18 | 2.18 | 7,887 | 5 | 3,618 |
| 19/03/2026 | 2.20 | 2.18 | 2.20 | 1,152 | 2 | 524 |
| 18/03/2026 | 2.18 | 2.18 | 2.18 | 1,744 | 2 | 800 |
| 16/03/2026 | 2.18 | 2.12 | 2.12 | 10,628 | 13 | 4,969 |
| 12/03/2026 | 2.20 | 2.20 | 2.20 | 1,100 | 3 | 500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/10/2025 | 1.85 | 1.77 | 1.77 | 33,929 | 31 | 19,061 |
| 19/10/2025 | 1.82 | 1.70 | 1.74 | 22,016 | 20 | 12,739 |
| 12/10/2025 | 1.82 | 1.68 | 1.77 | 28,789 | 30 | 16,675 |
| 05/10/2025 | 1.69 | 1.66 | 1.67 | 1,017 | 10 | 610 |
| 28/09/2025 | 1.71 | 1.65 | 1.69 | 3,923 | 17 | 2,362 |
| 21/09/2025 | 1.68 | 1.62 | 1.67 | 24,680 | 33 | 14,947 |
| 14/09/2025 | 1.69 | 1.62 | 1.69 | 85,677 | 127 | 51,732 |
| 07/09/2025 | 1.64 | 1.57 | 1.64 | 47,051 | 98 | 29,274 |
| 31/08/2025 | 1.62 | 1.54 | 1.62 | 27,727 | 39 | 17,776 |
| 24/08/2025 | 1.55 | 1.53 | 1.54 | 12,216 | 19 | 7,937 |
| 17/08/2025 | 1.59 | 1.53 | 1.55 | 28,378 | 38 | 18,295 |
| 10/08/2025 | 1.57 | 1.51 | 1.54 | 107,018 | 99 | 70,214 |
| 03/08/2025 | 1.57 | 1.52 | 1.55 | 29,359 | 29 | 18,959 |
| 27/07/2025 | 1.62 | 1.55 | 1.57 | 13,306 | 36 | 8,368 |
| 20/07/2025 | 1.55 | 1.51 | 1.51 | 4,857 | 11 | 3,214 |
| 13/07/2025 | 1.56 | 1.53 | 1.56 | 4,904 | 7 | 3,201 |
| 06/07/2025 | 1.54 | 1.49 | 1.50 | 7,950 | 12 | 5,300 |
| 29/06/2025 | 1.51 | 1.47 | 1.47 | 7,260 | 7 | 4,851 |
| 22/06/2025 | 1.52 | 1.51 | 1.51 | 3,106 | 4 | 2,050 |
| 15/06/2025 | 1.56 | 1.48 | 1.56 | 2,454 | 10 | 1,638 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2023 | 0.92 | 0.82 | 0.88 | 12,324 | 25 | 14,376 |
| 01/02/2023 | 0.92 | 0.85 | 0.85 | 11,848 | 27 | 13,722 |
| 02/01/2023 | 0.92 | 0.86 | 0.90 | 15,391 | 29 | 17,192 |
| 01/12/2022 | 0.92 | 0.80 | 0.92 | 34,662 | 77 | 42,522 |
| 01/11/2022 | 0.84 | 0.77 | 0.81 | 27,182 | 49 | 33,713 |
| 02/10/2022 | 0.81 | 0.74 | 0.79 | 20,638 | 47 | 26,247 |
| 01/09/2022 | 0.78 | 0.75 | 0.75 | 2,140 | 7 | 2,820 |
| 01/08/2022 | 0.81 | 0.76 | 0.80 | 19,013 | 33 | 24,494 |
| 03/07/2022 | 0.79 | 0.67 | 0.79 | 18,202 | 62 | 24,965 |
| 01/06/2022 | 0.72 | 0.66 | 0.69 | 25,271 | 94 | 37,324 |
| 08/05/2022 | 0.73 | 0.67 | 0.67 | 7,653 | 28 | 11,019 |
| 03/04/2022 | 0.76 | 0.67 | 0.76 | 7,482 | 22 | 10,239 |
| 01/03/2022 | 0.78 | 0.71 | 0.75 | 57,710 | 58 | 77,462 |
| 01/02/2022 | 0.84 | 0.73 | 0.76 | 25,867 | 34 | 32,645 |
| 02/01/2022 | 0.85 | 0.77 | 0.81 | 20,003 | 28 | 24,437 |
| 01/12/2021 | 0.78 | 0.73 | 0.78 | 10,439 | 28 | 13,727 |
| 01/11/2021 | 0.81 | 0.71 | 0.76 | 46,960 | 99 | 62,536 |
| 03/10/2021 | 0.69 | 0.62 | 0.68 | 12,123 | 28 | 18,250 |
| 01/09/2021 | 0.66 | 0.63 | 0.63 | 23,977 | 39 | 37,195 |
| 01/08/2021 | 0.64 | 0.62 | 0.63 | 11,124 | 36 | 17,573 |