المجموعة الاستشارية الاستثمارية أسعار تاريخية
مؤشر الأداء 12/02/2019
السوق الثاني
أعلى سعر 1.45
سعر الإغلاق السابق 1.48
عدد العقود المنفذة 3
القطاعالخدمات الصحيه
ادنى سعر 1.45
سعر الإفتتاح 1.45
عدد الأسهم 2,592
Div0.00
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 1.45
معدل السعر 1.45
P/E30.94
حجم التداول 3,758
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/02/2019 | 1.45 | 1.45 | 1.45 | 3,758 | 3 | 2,592 |
| 11/02/2019 | 1.52 | 1.48 | 1.48 | 15,528 | 15 | 10,300 |
| 03/02/2019 | 1.55 | 1.55 | 1.55 | 620 | 1 | 400 |
| 28/01/2019 | 1.60 | 1.60 | 1.60 | 368 | 1 | 230 |
| 16/01/2019 | 1.56 | 1.56 | 1.56 | 234 | 1 | 150 |
| 15/01/2019 | 1.58 | 1.58 | 1.58 | 158 | 1 | 100 |
| 13/01/2019 | 1.64 | 1.52 | 1.60 | 570 | 3 | 350 |
| 09/01/2019 | 1.60 | 1.60 | 1.60 | 8,125 | 1 | 5,078 |
| 08/01/2019 | 1.60 | 1.60 | 1.60 | 9,491 | 1 | 5,932 |
| 07/01/2019 | 1.65 | 1.65 | 1.65 | 16,500 | 2 | 10,000 |
| 06/01/2019 | 1.65 | 1.65 | 1.65 | 9,900 | 4 | 6,000 |
| 02/01/2019 | 1.65 | 1.65 | 1.65 | 3,465 | 1 | 2,100 |
| 31/12/2018 | 1.65 | 1.65 | 1.65 | 58,163 | 2 | 35,250 |
| 24/12/2018 | 1.65 | 1.65 | 1.65 | 413 | 1 | 250 |
| 20/12/2018 | 1.70 | 1.63 | 1.65 | 16,877 | 5 | 10,156 |
| 13/12/2018 | 1.72 | 1.65 | 1.65 | 691 | 2 | 406 |
| 09/12/2018 | 1.72 | 1.72 | 1.72 | 630 | 3 | 366 |
| 29/11/2018 | 1.80 | 1.80 | 1.80 | 666 | 2 | 370 |
| 26/11/2018 | 1.84 | 1.84 | 1.84 | 451 | 1 | 245 |
| 28/10/2018 | 1.92 | 1.90 | 1.92 | 18,376 | 2 | 9,590 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/02/2019 | 1.52 | 1.45 | 1.45 | 19,286 | 18 | 12,892 |
| 03/02/2019 | 1.55 | 1.55 | 1.55 | 620 | 1 | 400 |
| 27/01/2019 | 1.60 | 1.60 | 1.60 | 368 | 1 | 230 |
| 13/01/2019 | 1.64 | 1.52 | 1.56 | 962 | 5 | 600 |
| 06/01/2019 | 1.65 | 1.60 | 1.60 | 44,016 | 8 | 27,010 |
| 30/12/2018 | 1.65 | 1.65 | 1.65 | 61,628 | 3 | 37,350 |
| 23/12/2018 | 1.65 | 1.65 | 1.65 | 413 | 1 | 250 |
| 16/12/2018 | 1.70 | 1.63 | 1.65 | 16,877 | 5 | 10,156 |
| 09/12/2018 | 1.72 | 1.65 | 1.65 | 1,320 | 5 | 772 |
| 25/11/2018 | 1.84 | 1.80 | 1.80 | 1,117 | 3 | 615 |
| 28/10/2018 | 1.92 | 1.90 | 1.92 | 18,376 | 2 | 9,590 |
| 21/10/2018 | 1.90 | 1.82 | 1.90 | 19,436 | 12 | 10,621 |
| 14/10/2018 | 1.92 | 1.84 | 1.84 | 4,656 | 10 | 2,453 |
| 16/09/2018 | 1.78 | 1.78 | 1.78 | 623 | 1 | 350 |
| 09/09/2018 | 1.78 | 1.74 | 1.78 | 6,307 | 8 | 3,555 |
| 02/09/2018 | 1.70 | 1.70 | 1.70 | 1,624 | 1 | 955 |
| 12/08/2018 | 1.70 | 1.70 | 1.70 | 170 | 1 | 100 |
| 05/08/2018 | 1.76 | 1.76 | 1.76 | 1,258 | 1 | 715 |
| 29/07/2018 | 1.86 | 1.81 | 1.81 | 5,218 | 5 | 2,813 |
| 22/07/2018 | 1.90 | 1.90 | 1.90 | 194 | 1 | 102 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2019 | 1.65 | 1.52 | 1.60 | 48,811 | 15 | 29,940 |
| 02/12/2018 | 1.72 | 1.63 | 1.65 | 76,772 | 13 | 46,428 |
| 01/11/2018 | 1.84 | 1.80 | 1.80 | 1,117 | 3 | 615 |
| 01/10/2018 | 1.92 | 1.82 | 1.92 | 42,467 | 24 | 22,664 |
| 02/09/2018 | 1.78 | 1.70 | 1.78 | 8,554 | 10 | 4,860 |
| 01/08/2018 | 1.81 | 1.70 | 1.70 | 1,628 | 3 | 925 |
| 01/07/2018 | 2.01 | 1.81 | 1.81 | 1,080,593 | 10 | 540,535 |
| 03/06/2018 | 2.00 | 1.87 | 1.96 | 25,532 | 21 | 13,053 |
| 02/05/2018 | 2.05 | 1.98 | 1.99 | 59,038 | 44 | 29,579 |
| 01/04/2018 | 2.04 | 1.95 | 1.95 | 33,939 | 10 | 17,300 |
| 01/03/2018 | 2.04 | 1.96 | 2.01 | 67,061 | 35 | 33,326 |
| 01/02/2018 | 2.04 | 1.85 | 1.92 | 59,532 | 27 | 30,010 |
| 02/01/2018 | 2.08 | 1.80 | 1.84 | 308,113 | 85 | 164,950 |
| 03/12/2017 | 2.15 | 1.86 | 2.15 | 271,847 | 60 | 131,279 |
| 01/11/2017 | 1.94 | 1.82 | 1.93 | 111,634 | 53 | 58,882 |
| 01/10/2017 | 1.91 | 1.80 | 1.90 | 74,528 | 48 | 40,632 |
| 05/09/2017 | 1.89 | 1.72 | 1.80 | 16,053 | 25 | 8,928 |
| 01/08/2017 | 1.80 | 1.48 | 1.80 | 99,742 | 95 | 60,774 |
| 02/07/2017 | 1.56 | 1.30 | 1.56 | 771,026 | 116 | 531,433 |
| 01/06/2017 | 1.36 | 1.23 | 1.32 | 930,667 | 75 | 754,635 |