المجموعة الاستشارية الاستثمارية أسعار تاريخية
مؤشر الأداء 22/07/2020
السوق الأول
أعلى سعر 1.80
سعر الإغلاق السابق 1.80
عدد العقود المنفذة 2
القطاعالخدمات الصحيه
ادنى سعر 1.80
سعر الإفتتاح 1.80
عدد الأسهم 20
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.80
معدل السعر 1.80
P/E37.23
حجم التداول 36
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/07/2020 | 1.80 | 1.80 | 1.80 | 36 | 2 | 20 |
| 21/07/2020 | 1.81 | 1.80 | 1.80 | 3,042 | 3 | 1,690 |
| 15/07/2020 | 1.80 | 1.80 | 1.80 | 5,823 | 3 | 3,235 |
| 13/07/2020 | 1.81 | 1.81 | 1.81 | 4 | 1 | 2 |
| 12/07/2020 | 1.85 | 1.85 | 1.85 | 28 | 3 | 15 |
| 06/07/2020 | 1.86 | 1.85 | 1.86 | 1,909 | 3 | 1,030 |
| 02/07/2020 | 1.86 | 1.86 | 1.86 | 41 | 2 | 22 |
| 16/06/2020 | 1.86 | 1.86 | 1.86 | 372 | 1 | 200 |
| 11/06/2020 | 1.87 | 1.87 | 1.87 | 71 | 1 | 38 |
| 10/06/2020 | 1.88 | 1.87 | 1.87 | 63,091 | 5 | 33,562 |
| 04/06/2020 | 1.88 | 1.87 | 1.87 | 1,022 | 2 | 544 |
| 03/06/2020 | 1.90 | 1.90 | 1.90 | 285 | 1 | 150 |
| 17/05/2020 | 1.93 | 1.93 | 1.93 | 388 | 2 | 201 |
| 11/05/2020 | 1.97 | 1.97 | 1.97 | 10,782 | 2 | 5,473 |
| 16/03/2020 | 2.02 | 2.02 | 2.02 | 19,493 | 5 | 9,650 |
| 12/03/2020 | 2.07 | 1.93 | 2.07 | 206 | 4 | 104 |
| 09/03/2020 | 2.09 | 2.03 | 2.03 | 93 | 3 | 45 |
| 08/03/2020 | 2.08 | 2.00 | 2.08 | 531 | 4 | 265 |
| 05/03/2020 | 2.09 | 2.00 | 2.09 | 3,110 | 5 | 1,545 |
| 25/02/2020 | 2.10 | 2.09 | 2.10 | 2,466 | 2 | 1,180 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/07/2020 | 1.81 | 1.80 | 1.80 | 3,078 | 5 | 1,710 |
| 12/07/2020 | 1.85 | 1.80 | 1.80 | 5,854 | 7 | 3,252 |
| 05/07/2020 | 1.86 | 1.85 | 1.86 | 1,909 | 3 | 1,030 |
| 28/06/2020 | 1.86 | 1.86 | 1.86 | 41 | 2 | 22 |
| 14/06/2020 | 1.86 | 1.86 | 1.86 | 372 | 1 | 200 |
| 07/06/2020 | 1.88 | 1.87 | 1.87 | 63,162 | 6 | 33,600 |
| 31/05/2020 | 1.90 | 1.87 | 1.87 | 1,307 | 3 | 694 |
| 17/05/2020 | 1.93 | 1.93 | 1.93 | 388 | 2 | 201 |
| 10/05/2020 | 1.97 | 1.97 | 1.97 | 10,782 | 2 | 5,473 |
| 15/03/2020 | 2.02 | 2.02 | 2.02 | 19,493 | 5 | 9,650 |
| 08/03/2020 | 2.09 | 1.93 | 2.07 | 830 | 11 | 414 |
| 01/03/2020 | 2.09 | 2.00 | 2.09 | 3,110 | 5 | 1,545 |
| 23/02/2020 | 2.10 | 2.09 | 2.10 | 2,466 | 2 | 1,180 |
| 16/02/2020 | 2.10 | 2.09 | 2.10 | 4,305 | 3 | 2,060 |
| 09/02/2020 | 2.10 | 2.02 | 2.10 | 6,244 | 17 | 2,990 |
| 02/02/2020 | 2.10 | 2.09 | 2.10 | 286,417 | 19 | 136,410 |
| 26/01/2020 | 2.10 | 2.09 | 2.10 | 8,548 | 6 | 4,090 |
| 19/01/2020 | 2.10 | 2.02 | 2.10 | 16,244 | 17 | 7,800 |
| 12/01/2020 | 2.10 | 2.00 | 2.10 | 133,356 | 31 | 65,325 |
| 05/01/2020 | 2.10 | 2.00 | 2.08 | 13,288 | 6 | 6,400 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2020 | 1.86 | 1.80 | 1.80 | 10,882 | 17 | 6,014 |
| 01/06/2020 | 1.90 | 1.86 | 1.86 | 64,841 | 10 | 34,494 |
| 10/05/2020 | 1.97 | 1.93 | 1.93 | 11,170 | 4 | 5,674 |
| 01/03/2020 | 2.09 | 1.93 | 2.02 | 23,433 | 21 | 11,609 |
| 02/02/2020 | 2.10 | 2.02 | 2.10 | 299,433 | 41 | 142,640 |
| 02/01/2020 | 2.10 | 2.00 | 2.10 | 171,596 | 62 | 83,695 |
| 01/12/2019 | 2.17 | 1.91 | 2.10 | 320,165 | 99 | 160,568 |
| 03/11/2019 | 2.00 | 1.82 | 2.00 | 377,827 | 31 | 203,551 |
| 01/10/2019 | 1.90 | 1.62 | 1.90 | 282,396 | 52 | 162,300 |
| 01/09/2019 | 1.65 | 1.52 | 1.65 | 110,840 | 43 | 69,835 |
| 01/08/2019 | 1.60 | 1.13 | 1.52 | 1,045,732 | 108 | 843,585 |
| 01/07/2019 | 1.20 | 1.16 | 1.16 | 19,133 | 18 | 16,271 |
| 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 |