المجموعة الاستشارية الاستثمارية أسعار تاريخية
مؤشر الأداء 21/07/2019
السوق الثاني
أعلى سعر 1.18
سعر الإغلاق السابق 1.18
عدد العقود المنفذة 6
القطاعالخدمات الصحيه
ادنى سعر 1.18
سعر الإفتتاح 1.18
عدد الأسهم 4,778
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.18
معدل السعر 1.18
P/E19.62
حجم التداول 5,638
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/07/2019 | 1.18 | 1.18 | 1.18 | 5,638 | 6 | 4,778 |
| 18/07/2019 | 1.18 | 1.18 | 1.18 | 8 | 1 | 7 |
| 17/07/2019 | 1.20 | 1.20 | 1.20 | 600 | 2 | 500 |
| 15/07/2019 | 1.19 | 1.18 | 1.18 | 1,245 | 3 | 1,046 |
| 30/06/2019 | 1.16 | 1.16 | 1.16 | 2 | 1 | 2 |
| 25/06/2019 | 1.28 | 1.17 | 1.17 | 1,942 | 4 | 1,620 |
| 24/06/2019 | 1.22 | 1.22 | 1.22 | 305 | 1 | 250 |
| 23/06/2019 | 1.23 | 1.23 | 1.23 | 2,460 | 2 | 2,000 |
| 13/06/2019 | 1.30 | 1.24 | 1.24 | 23,936 | 8 | 18,559 |
| 02/06/2019 | 1.30 | 1.25 | 1.25 | 2,765 | 5 | 2,145 |
| 15/05/2019 | 1.28 | 1.28 | 1.28 | 951 | 3 | 743 |
| 14/05/2019 | 1.28 | 1.28 | 1.28 | 182 | 1 | 142 |
| 01/05/2019 | 1.34 | 1.29 | 1.29 | 7,859 | 6 | 5,990 |
| 03/04/2019 | 1.34 | 1.34 | 1.34 | 777 | 1 | 580 |
| 01/04/2019 | 1.36 | 1.34 | 1.34 | 2,509 | 2 | 1,845 |
| 31/03/2019 | 1.34 | 1.34 | 1.34 | 1 | 1 | 1 |
| 19/03/2019 | 1.34 | 1.34 | 1.34 | 209 | 1 | 156 |
| 18/03/2019 | 1.36 | 1.36 | 1.36 | 1,012 | 1 | 744 |
| 25/02/2019 | 1.38 | 1.38 | 1.38 | 18,511 | 2 | 13,414 |
| 20/02/2019 | 1.40 | 1.40 | 1.40 | 101 | 1 | 72 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/07/2019 | 1.20 | 1.18 | 1.18 | 1,853 | 6 | 1,553 |
| 30/06/2019 | 1.16 | 1.16 | 1.16 | 2 | 1 | 2 |
| 23/06/2019 | 1.28 | 1.17 | 1.13 | 4,707 | 7 | 3,870 |
| 10/06/2019 | 1.30 | 1.24 | 1.24 | 23,936 | 8 | 18,559 |
| 02/06/2019 | 1.30 | 1.25 | 1.25 | 2,765 | 5 | 2,145 |
| 12/05/2019 | 1.28 | 1.28 | 1.28 | 1,133 | 4 | 885 |
| 28/04/2019 | 1.34 | 1.29 | 1.29 | 7,859 | 6 | 5,990 |
| 31/03/2019 | 1.36 | 1.34 | 1.34 | 3,288 | 4 | 2,426 |
| 17/03/2019 | 1.36 | 1.34 | 1.34 | 1,221 | 2 | 900 |
| 24/02/2019 | 1.38 | 1.38 | 1.38 | 18,511 | 2 | 13,414 |
| 17/02/2019 | 1.40 | 1.40 | 1.40 | 101 | 1 | 72 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/06/2019 | 1.30 | 1.16 | 1.16 | 31,410 | 21 | 24,576 |
| 01/05/2019 | 1.34 | 1.28 | 1.28 | 8,992 | 10 | 6,875 |
| 01/04/2019 | 1.36 | 1.34 | 1.34 | 3,286 | 3 | 2,425 |
| 03/03/2019 | 1.36 | 1.34 | 1.34 | 1,222 | 3 | 901 |
| 03/02/2019 | 1.55 | 1.38 | 1.38 | 38,519 | 22 | 26,778 |
| 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 |