المجموعة الاستشارية الاستثمارية أسعار تاريخية
مؤشر الأداء 25/08/2019
السوق الثاني
أعلى سعر 1.52
سعر الإغلاق السابق 1.60
عدد العقود المنفذة 2
القطاعالخدمات الصحيه
ادنى سعر 1.52
سعر الإفتتاح 1.52
عدد الأسهم 350
Div0.00
التغير عن سعر الإغلاق السابق -0.08
سعر الإغلاق 1.52
معدل السعر 1.52
P/E33.14
حجم التداول 532
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/08/2019 | 1.52 | 1.52 | 1.52 | 532 | 2 | 350 |
| 22/08/2019 | 1.60 | 1.55 | 1.60 | 10,826 | 12 | 6,788 |
| 21/08/2019 | 1.57 | 1.53 | 1.57 | 1,339 | 5 | 866 |
| 20/08/2019 | 1.56 | 1.42 | 1.56 | 19,476 | 23 | 12,692 |
| 19/08/2019 | 1.49 | 1.49 | 1.49 | 569 | 2 | 382 |
| 18/08/2019 | 1.42 | 1.42 | 1.42 | 284 | 2 | 200 |
| 15/08/2019 | 1.36 | 1.36 | 1.36 | 136 | 1 | 100 |
| 08/08/2019 | 1.30 | 1.30 | 1.30 | 8,860 | 11 | 6,815 |
| 07/08/2019 | 1.24 | 1.20 | 1.24 | 18,880 | 4 | 15,605 |
| 06/08/2019 | 1.19 | 1.14 | 1.19 | 4,156 | 7 | 3,601 |
| 05/08/2019 | 1.20 | 1.13 | 1.14 | 828,965 | 24 | 693,584 |
| 04/08/2019 | 1.17 | 1.15 | 1.15 | 581 | 3 | 505 |
| 01/08/2019 | 1.20 | 1.17 | 1.17 | 1,976 | 2 | 1,647 |
| 24/07/2019 | 1.18 | 1.16 | 1.16 | 5,752 | 4 | 4,948 |
| 22/07/2019 | 1.18 | 1.16 | 1.16 | 5,890 | 2 | 4,992 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/08/2019 | 1.60 | 1.42 | 1.60 | 32,494 | 44 | 20,928 |
| 15/08/2019 | 1.36 | 1.36 | 1.36 | 136 | 1 | 100 |
| 04/08/2019 | 1.30 | 1.13 | 1.30 | 861,441 | 49 | 720,110 |
| 28/07/2019 | 1.20 | 1.17 | 1.17 | 1,976 | 2 | 1,647 |
| 21/07/2019 | 1.18 | 1.16 | 1.16 | 17,280 | 12 | 14,718 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |