العربية لصناعة المواسير المعدنية أسعار تاريخية
مؤشر الأداء 20/07/2026
السوق الأول
أعلى سعر 2.36
سعر الإغلاق السابق 2.40
عدد العقود المنفذة 3
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 2.36
سعر الإفتتاح 2.36
عدد الأسهم 209
Div5.08
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 2.36
معدل السعر 2.36
P/E8.8
حجم التداول 493
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/02/2026 | 2.15 | 2.14 | 2.15 | 2,790 | 7 | 1,299 |
| 22/02/2026 | 2.22 | 2.19 | 2.19 | 12,458 | 17 | 5,685 |
| 19/02/2026 | 2.26 | 2.21 | 2.26 | 1,894 | 7 | 855 |
| 18/02/2026 | 2.31 | 2.20 | 2.26 | 12,960 | 19 | 5,750 |
| 17/02/2026 | 2.20 | 2.19 | 2.19 | 49,817 | 22 | 22,645 |
| 16/02/2026 | 2.23 | 2.19 | 2.21 | 21,234 | 21 | 9,602 |
| 15/02/2026 | 2.18 | 2.14 | 2.18 | 16,160 | 18 | 7,500 |
| 12/02/2026 | 2.15 | 2.08 | 2.14 | 34,250 | 44 | 16,209 |
| 11/02/2026 | 2.08 | 2.04 | 2.08 | 8,914 | 11 | 4,350 |
| 09/02/2026 | 2.04 | 2.03 | 2.03 | 5,451 | 9 | 2,683 |
| 08/02/2026 | 2.04 | 2.04 | 2.04 | 3,264 | 10 | 1,600 |
| 05/02/2026 | 2.08 | 2.08 | 2.08 | 104 | 1 | 50 |
| 04/02/2026 | 2.12 | 2.12 | 2.12 | 19,080 | 1 | 9,000 |
| 03/02/2026 | 2.14 | 2.08 | 2.12 | 7,072 | 8 | 3,359 |
| 02/02/2026 | 2.05 | 2.02 | 2.04 | 2,448 | 4 | 1,207 |
| 01/02/2026 | 2.04 | 2.00 | 2.04 | 2,718 | 3 | 1,350 |
| 27/01/2026 | 2.04 | 2.04 | 2.04 | 204 | 1 | 100 |
| 26/01/2026 | 2.08 | 2.04 | 2.04 | 10,837 | 12 | 5,300 |
| 25/01/2026 | 2.10 | 2.05 | 2.10 | 1,583 | 4 | 766 |
| 21/01/2026 | 2.10 | 2.05 | 2.10 | 147 | 3 | 70 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/05/2025 | 1.38 | 1.33 | 1.38 | 17,766 | 29 | 13,161 |
| 11/05/2025 | 1.37 | 1.36 | 1.36 | 1,552 | 2 | 1,140 |
| 04/05/2025 | 1.36 | 1.32 | 1.36 | 6,124 | 9 | 4,562 |
| 20/04/2025 | 1.32 | 1.32 | 1.32 | 264 | 1 | 200 |
| 13/04/2025 | 1.37 | 1.35 | 1.37 | 3,963 | 9 | 2,934 |
| 06/04/2025 | 1.45 | 1.40 | 1.45 | 5,354 | 19 | 3,747 |
| 16/03/2025 | 1.47 | 1.43 | 1.43 | 5,996 | 9 | 4,145 |
| 09/03/2025 | 1.45 | 1.40 | 1.44 | 12,747 | 29 | 8,896 |
| 02/03/2025 | 1.39 | 1.35 | 1.39 | 6,881 | 13 | 5,061 |
| 23/02/2025 | 1.38 | 1.35 | 1.37 | 9,232 | 10 | 6,760 |
| 16/02/2025 | 1.39 | 1.35 | 1.35 | 6,322 | 12 | 4,620 |
| 09/02/2025 | 1.39 | 1.28 | 1.39 | 29,690 | 48 | 22,237 |
| 02/02/2025 | 1.34 | 1.29 | 1.29 | 17,240 | 17 | 12,875 |
| 26/01/2025 | 1.32 | 1.28 | 1.32 | 8,944 | 20 | 6,885 |
| 19/01/2025 | 1.34 | 1.28 | 1.33 | 3,385 | 14 | 2,579 |
| 12/01/2025 | 1.37 | 1.24 | 1.34 | 58,694 | 98 | 45,353 |
| 05/01/2025 | 1.25 | 1.20 | 1.24 | 11,370 | 20 | 9,186 |
| 29/12/2024 | 1.26 | 1.18 | 1.25 | 7,791 | 14 | 6,354 |
| 22/12/2024 | 1.20 | 1.18 | 1.19 | 6,148 | 16 | 5,159 |
| 15/12/2024 | 1.22 | 1.19 | 1.21 | 6,191 | 21 | 5,145 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2021 | 0.75 | 0.62 | 0.66 | 83,790 | 76 | 129,360 |
| 02/05/2021 | 0.66 | 0.62 | 0.64 | 2,889 | 12 | 4,530 |
| 01/04/2021 | 0.66 | 0.62 | 0.65 | 77,137 | 10 | 124,350 |
| 01/03/2021 | 0.71 | 0.66 | 0.68 | 6,796 | 25 | 9,835 |
| 01/02/2021 | 0.70 | 0.63 | 0.66 | 3,596 | 15 | 5,606 |
| 03/01/2021 | 0.70 | 0.64 | 0.69 | 7,827 | 23 | 11,770 |
| 01/12/2020 | 0.66 | 0.57 | 0.66 | 32,739 | 74 | 54,559 |
| 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 |