مجموعة العصر للاستثمار أسعار تاريخية

مؤشر الأداء 02/03/2021
السوق الثاني
أعلى سعر 2.03
سعر الإغلاق السابق 2.06
عدد العقود المنفذة 10
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 1.96
سعر الإفتتاح 2.01
عدد الأسهم 43,455
Div0.00
التغير عن سعر الإغلاق السابق -0.10
سعر الإغلاق 1.96
معدل السعر 2.03
P/E21.48
حجم التداول 88,142
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/03/2021 | 2.03 | 1.96 | 1.96 | 88,142 | 10 | 43,455 |
01/03/2021 | 2.06 | 2.01 | 2.06 | 3,476 | 10 | 1,715 |
28/02/2021 | 2.15 | 2.06 | 2.11 | 2,387 | 16 | 1,150 |
25/02/2021 | 2.16 | 1.98 | 2.16 | 12,097 | 27 | 5,935 |
24/02/2021 | 2.09 | 2.08 | 2.08 | 4,733 | 8 | 2,275 |
23/02/2021 | 2.18 | 2.10 | 2.18 | 10,739 | 6 | 4,986 |
22/02/2021 | 2.18 | 2.16 | 2.18 | 54,109 | 2 | 25,050 |
21/02/2021 | 2.20 | 2.09 | 2.18 | 55,072 | 6 | 25,500 |
17/02/2021 | 2.20 | 2.09 | 2.19 | 64,286 | 17 | 29,380 |
15/02/2021 | 2.22 | 2.13 | 2.20 | 59,160 | 6 | 26,773 |
14/02/2021 | 2.28 | 2.18 | 2.24 | 33,373 | 12 | 14,760 |
11/02/2021 | 2.29 | 2.20 | 2.29 | 22,115 | 5 | 10,050 |
10/02/2021 | 2.29 | 2.24 | 2.29 | 2,259 | 7 | 1,006 |
09/02/2021 | 2.23 | 2.15 | 2.23 | 8,870 | 13 | 4,068 |
08/02/2021 | 2.16 | 2.15 | 2.16 | 93,429 | 6 | 43,455 |
31/01/2021 | 2.18 | 2.11 | 2.18 | 1,072 | 5 | 505 |
27/01/2021 | 2.11 | 2.11 | 2.11 | 211,481 | 3 | 100,228 |
25/01/2021 | 2.12 | 2.10 | 2.12 | 51,162 | 3 | 24,362 |
20/01/2021 | 2.13 | 2.09 | 2.13 | 3,972 | 8 | 1,883 |
19/01/2021 | 2.08 | 1.90 | 2.08 | 47,388 | 26 | 24,831 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/02/2021 | 2.20 | 1.98 | 2.16 | 136,749 | 49 | 63,746 |
14/02/2021 | 2.28 | 2.09 | 2.19 | 156,820 | 35 | 70,913 |
07/02/2021 | 2.29 | 2.15 | 2.29 | 126,672 | 31 | 58,579 |
31/01/2021 | 2.18 | 2.11 | 2.18 | 1,072 | 5 | 505 |
24/01/2021 | 2.12 | 2.10 | 2.11 | 262,643 | 6 | 124,590 |
17/01/2021 | 2.13 | 1.90 | 2.13 | 52,022 | 37 | 27,034 |
03/01/2021 | 2.32 | 2.21 | 2.21 | 1,133 | 3 | 500 |
05/07/2020 | 2.44 | 2.44 | 2.44 | 488 | 1 | 200 |
08/03/2020 | 2.56 | 2.56 | 2.56 | 96,512 | 4 | 37,700 |
01/03/2020 | 2.79 | 2.63 | 2.69 | 855,783 | 46 | 315,575 |
23/02/2020 | 2.84 | 2.66 | 2.76 | 645,929 | 40 | 235,549 |
16/02/2020 | 2.86 | 2.71 | 2.84 | 457,840 | 35 | 162,665 |
09/02/2020 | 2.80 | 2.41 | 2.72 | 363,523 | 40 | 144,297 |
02/02/2020 | 2.86 | 2.73 | 2.84 | 575,089 | 33 | 201,960 |
26/01/2020 | 2.88 | 2.78 | 2.87 | 379,342 | 21 | 132,642 |
19/01/2020 | 2.91 | 2.90 | 2.91 | 646,949 | 20 | 223,086 |
12/01/2020 | 2.94 | 2.81 | 2.92 | 253,259 | 14 | 87,943 |
05/01/2020 | 2.94 | 2.67 | 2.93 | 881,378 | 57 | 306,949 |
29/12/2019 | 2.74 | 2.53 | 2.74 | 1,131,878 | 54 | 426,347 |
22/12/2019 | 2.67 | 2.64 | 2.67 | 106,160 | 5 | 39,850 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2021 | 2.29 | 1.98 | 2.11 | 422,628 | 131 | 194,388 |
03/01/2021 | 2.32 | 1.90 | 2.18 | 316,869 | 51 | 152,629 |
01/07/2020 | 2.44 | 2.44 | 2.44 | 488 | 1 | 200 |
01/03/2020 | 2.79 | 2.56 | 2.56 | 952,295 | 50 | 353,275 |
02/02/2020 | 2.86 | 2.41 | 2.76 | 2,042,381 | 148 | 744,471 |
02/01/2020 | 2.94 | 2.67 | 2.87 | 2,626,566 | 136 | 922,728 |
01/12/2019 | 2.70 | 2.53 | 2.66 | 3,233,349 | 109 | 1,214,627 |
03/11/2019 | 2.71 | 2.36 | 2.70 | 3,246,234 | 165 | 1,270,373 |
01/10/2019 | 2.45 | 2.29 | 2.45 | 4,202,470 | 251 | 1,765,010 |
01/09/2019 | 2.42 | 2.13 | 2.39 | 4,804,412 | 217 | 2,067,869 |
01/08/2019 | 2.27 | 2.10 | 2.25 | 4,681,530 | 112 | 2,087,102 |
01/07/2019 | 2.20 | 2.07 | 2.17 | 4,362,708 | 89 | 2,011,069 |
02/06/2019 | 2.19 | 2.05 | 2.17 | 370,214 | 29 | 172,809 |
01/05/2019 | 2.27 | 2.08 | 2.19 | 1,588,567 | 77 | 710,206 |
01/04/2019 | 2.30 | 2.24 | 2.27 | 895,528 | 43 | 393,483 |
03/03/2019 | 2.33 | 2.23 | 2.29 | 4,126,866 | 110 | 1,809,207 |
03/02/2019 | 2.35 | 2.22 | 2.33 | 974,376 | 115 | 423,275 |
02/01/2019 | 2.44 | 2.18 | 2.34 | 1,279,824 | 89 | 553,758 |
02/12/2018 | 2.56 | 1.97 | 2.39 | 3,518,156 | 252 | 1,520,357 |
01/11/2018 | 2.68 | 2.40 | 2.40 | 1,259,854 | 45 | 475,226 |