الأولى للتمويل أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الثاني
أعلى سعر 0.49
سعر الإغلاق السابق 0.50
عدد العقود المنفذة 1
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.49
سعر الإفتتاح 0.49
عدد الأسهم 57
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.49
معدل السعر 0.49
P/E15.05
حجم التداول 28
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
15/05/2023 | 0.63 | 0.60 | 0.63 | 976 | 7 | 1,592 |
14/05/2023 | 0.61 | 0.60 | 0.61 | 86 | 2 | 142 |
11/05/2023 | 0.63 | 0.59 | 0.63 | 1,855 | 7 | 3,092 |
09/05/2023 | 0.62 | 0.60 | 0.62 | 1,904 | 7 | 3,172 |
08/05/2023 | 0.61 | 0.60 | 0.61 | 486 | 7 | 809 |
07/05/2023 | 0.62 | 0.60 | 0.62 | 128 | 3 | 212 |
03/05/2023 | 0.62 | 0.60 | 0.62 | 67 | 2 | 112 |
02/05/2023 | 0.62 | 0.60 | 0.62 | 4,271 | 6 | 7,117 |
01/05/2023 | 0.63 | 0.61 | 0.61 | 23,245 | 12 | 37,575 |
27/04/2023 | 0.64 | 0.62 | 0.64 | 259,612 | 6 | 416,686 |
17/04/2023 | 0.64 | 0.60 | 0.64 | 71 | 2 | 117 |
13/04/2023 | 0.63 | 0.62 | 0.62 | 51,324 | 3 | 82,118 |
12/04/2023 | 0.63 | 0.61 | 0.63 | 3,082 | 2 | 5,050 |
11/04/2023 | 0.63 | 0.60 | 0.63 | 118 | 2 | 192 |
10/04/2023 | 0.63 | 0.63 | 0.63 | 16 | 1 | 25 |
06/04/2023 | 0.61 | 0.60 | 0.61 | 680 | 9 | 1,121 |
05/04/2023 | 0.61 | 0.60 | 0.61 | 3,099 | 7 | 5,081 |
04/04/2023 | 0.61 | 0.61 | 0.61 | 4,668 | 6 | 7,652 |
03/04/2023 | 0.61 | 0.61 | 0.61 | 82 | 2 | 134 |
02/04/2023 | 0.61 | 0.61 | 0.61 | 56 | 1 | 92 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/10/2020 | 0.47 | 0.45 | 0.46 | 10,146 | 25 | 22,512 |
27/09/2020 | 0.47 | 0.45 | 0.47 | 2,497 | 44 | 5,430 |
20/09/2020 | 0.47 | 0.45 | 0.47 | 109,426 | 20 | 237,859 |
13/09/2020 | 0.48 | 0.45 | 0.47 | 7,089 | 19 | 15,278 |
06/09/2020 | 0.47 | 0.44 | 0.47 | 11,947 | 43 | 26,155 |
30/08/2020 | 0.44 | 0.42 | 0.44 | 17,314 | 46 | 39,881 |
23/08/2020 | 0.45 | 0.44 | 0.45 | 6,629 | 39 | 14,842 |
16/08/2020 | 0.47 | 0.45 | 0.45 | 3,664 | 26 | 7,869 |
09/08/2020 | 0.49 | 0.45 | 0.46 | 6,037 | 36 | 12,976 |
04/08/2020 | 0.49 | 0.47 | 0.47 | 4,710 | 19 | 9,773 |
26/07/2020 | 0.50 | 0.50 | 0.50 | 3,604 | 19 | 7,208 |
19/07/2020 | 0.52 | 0.50 | 0.50 | 6,152 | 36 | 12,091 |
12/07/2020 | 0.53 | 0.48 | 0.51 | 5,570 | 25 | 11,051 |
05/07/2020 | 0.49 | 0.49 | 0.49 | 294 | 4 | 600 |
28/06/2020 | 0.50 | 0.48 | 0.49 | 1,280 | 16 | 2,620 |
21/06/2020 | 0.55 | 0.50 | 0.50 | 18,230 | 33 | 34,464 |
14/06/2020 | 0.54 | 0.52 | 0.53 | 630 | 6 | 1,196 |
07/06/2020 | 0.53 | 0.50 | 0.52 | 5,494 | 27 | 10,700 |
31/05/2020 | 0.51 | 0.47 | 0.49 | 6,270 | 29 | 12,850 |
26/05/2020 | 0.51 | 0.50 | 0.50 | 2,020 | 2 | 4,000 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2008 | 1.00 | 0.86 | 0.98 | 660,571 | 639 | 690,569 |
02/11/2008 | 1.13 | 0.82 | 0.94 | 2,831,456 | 1,448 | 2,768,082 |
05/10/2008 | 1.07 | 0.85 | 0.98 | 1,077,688 | 1,140 | 1,109,746 |
01/09/2008 | 1.15 | 1.05 | 1.07 | 618,594 | 922 | 552,325 |
03/08/2008 | 1.20 | 1.12 | 1.15 | 1,792,753 | 1,886 | 1,562,017 |
01/07/2008 | 1.20 | 1.12 | 1.14 | 1,513,110 | 2,097 | 1,320,366 |
01/06/2008 | 1.26 | 1.12 | 1.16 | 3,107,287 | 3,772 | 2,655,434 |
04/05/2008 | 1.17 | 1.10 | 1.14 | 1,806,939 | 2,007 | 1,596,597 |
01/04/2008 | 1.17 | 1.09 | 1.13 | 2,241,566 | 2,015 | 1,973,470 |
02/03/2008 | 1.34 | 1.08 | 1.12 | 3,282,466 | 2,693 | 2,791,000 |
02/02/2008 | 1.50 | 1.31 | 1.33 | 10,118,661 | 3,736 | 7,206,138 |
02/01/2008 | 1.44 | 1.25 | 1.43 | 9,315,690 | 6,131 | 6,780,110 |
02/12/2007 | 1.39 | 1.20 | 1.29 | 3,107,123 | 3,021 | 2,415,977 |
01/11/2007 | 1.43 | 1.23 | 1.28 | 4,685,131 | 5,026 | 3,462,003 |
01/10/2007 | 1.40 | 1.20 | 1.31 | 3,769,113 | 4,746 | 2,878,224 |
02/09/2007 | 1.29 | 1.17 | 1.21 | 1,952,554 | 3,246 | 1,588,384 |
01/08/2007 | 1.43 | 1.24 | 1.27 | 5,265,336 | 6,292 | 3,943,874 |
01/07/2007 | 1.49 | 1.23 | 1.39 | 22,238,450 | 12,940 | 16,429,421 |
03/06/2007 | 1.45 | 1.11 | 1.43 | 31,657,678 | 16,810 | 24,842,803 |
01/05/2007 | 1.18 | 1.10 | 1.12 | 7,235,074 | 8,109 | 6,371,460 |