المستقبل العربية للاستثمار أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الثاني
أعلى سعر 0.64
سعر الإغلاق السابق 0.63
عدد العقود المنفذة 9
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.63
سعر الإفتتاح 0.63
عدد الأسهم 3,498
Div6.25
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.64
معدل السعر 0.63
P/E20.94
حجم التداول 2,204
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/08/2026 | 0.64 | 0.63 | 0.64 | 2,204 | 9 | 3,498 |
| 05/08/2026 | 0.63 | 0.62 | 0.63 | 5,372 | 25 | 8,652 |
| 04/08/2026 | 0.62 | 0.62 | 0.62 | 1,697 | 4 | 2,737 |
| 03/08/2026 | 0.63 | 0.62 | 0.62 | 3,244 | 5 | 5,229 |
| 02/08/2026 | 0.63 | 0.61 | 0.63 | 14,787 | 24 | 23,979 |
| 30/07/2026 | 0.63 | 0.63 | 0.63 | 2,104 | 10 | 3,340 |
| 29/07/2026 | 0.63 | 0.63 | 0.63 | 510 | 8 | 810 |
| 28/07/2026 | 0.63 | 0.61 | 0.63 | 12,653 | 19 | 20,655 |
| 27/07/2026 | 0.64 | 0.62 | 0.64 | 2,545 | 9 | 4,104 |
| 26/07/2026 | 0.63 | 0.62 | 0.62 | 12,104 | 10 | 19,522 |
| 23/07/2026 | 0.63 | 0.62 | 0.63 | 8,375 | 13 | 13,451 |
| 22/07/2026 | 0.63 | 0.61 | 0.62 | 44,161 | 68 | 72,009 |
| 21/07/2026 | 0.63 | 0.62 | 0.62 | 13,244 | 55 | 21,350 |
| 20/07/2026 | 0.63 | 0.62 | 0.63 | 9,958 | 18 | 16,045 |
| 19/07/2026 | 0.64 | 0.63 | 0.63 | 12,219 | 33 | 19,393 |
| 16/07/2026 | 0.65 | 0.63 | 0.65 | 11,090 | 40 | 17,437 |
| 15/07/2026 | 0.65 | 0.64 | 0.65 | 1,338 | 4 | 2,089 |
| 14/07/2026 | 0.65 | 0.64 | 0.65 | 2,277 | 8 | 3,557 |
| 13/07/2026 | 0.65 | 0.63 | 0.64 | 4,811 | 32 | 7,518 |
| 12/07/2026 | 0.65 | 0.63 | 0.64 | 3,975 | 17 | 6,294 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 0.64 | 0.61 | 0.64 | 27,305 | 67 | 44,095 |
| 26/07/2026 | 0.64 | 0.61 | 0.63 | 29,916 | 56 | 48,431 |
| 19/07/2026 | 0.64 | 0.61 | 0.63 | 87,956 | 187 | 142,248 |
| 12/07/2026 | 0.65 | 0.63 | 0.65 | 23,490 | 101 | 36,895 |
| 05/07/2026 | 0.66 | 0.62 | 0.65 | 134,750 | 165 | 210,022 |
| 28/06/2026 | 0.64 | 0.62 | 0.64 | 33,535 | 79 | 53,331 |
| 21/06/2026 | 0.66 | 0.61 | 0.62 | 75,572 | 140 | 120,642 |
| 14/06/2026 | 0.66 | 0.64 | 0.65 | 73,892 | 55 | 114,175 |
| 07/06/2026 | 0.66 | 0.64 | 0.66 | 33,583 | 70 | 51,815 |
| 31/05/2026 | 0.70 | 0.64 | 0.66 | 84,846 | 178 | 128,375 |
| 24/05/2026 | 0.71 | 0.67 | 0.69 | 118,515 | 149 | 172,514 |
| 17/05/2026 | 0.69 | 0.64 | 0.68 | 305,699 | 395 | 455,645 |
| 10/05/2026 | 0.65 | 0.60 | 0.65 | 92,296 | 165 | 147,807 |
| 03/05/2026 | 0.62 | 0.57 | 0.62 | 64,490 | 156 | 109,523 |
| 26/04/2026 | 0.64 | 0.61 | 0.61 | 51,038 | 98 | 81,179 |
| 19/04/2026 | 0.64 | 0.62 | 0.64 | 91,929 | 95 | 146,874 |
| 12/04/2026 | 0.65 | 0.61 | 0.64 | 55,666 | 109 | 88,695 |
| 05/04/2026 | 0.63 | 0.60 | 0.62 | 75,767 | 111 | 124,147 |
| 29/03/2026 | 0.62 | 0.60 | 0.61 | 26,044 | 74 | 43,203 |
| 24/03/2026 | 0.62 | 0.60 | 0.62 | 22,746 | 68 | 37,211 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2026 | 0.66 | 0.61 | 0.63 | 286,580 | 542 | 454,204 |
| 01/06/2026 | 0.68 | 0.61 | 0.63 | 285,851 | 478 | 444,325 |
| 03/05/2026 | 0.71 | 0.57 | 0.69 | 586,108 | 876 | 892,894 |
| 01/04/2026 | 0.65 | 0.60 | 0.61 | 278,464 | 435 | 447,573 |
| 01/03/2026 | 0.63 | 0.59 | 0.62 | 163,643 | 411 | 268,005 |
| 01/02/2026 | 0.65 | 0.60 | 0.62 | 423,276 | 411 | 681,606 |
| 04/01/2026 | 0.67 | 0.62 | 0.63 | 176,878 | 311 | 279,907 |
| 01/12/2025 | 0.67 | 0.62 | 0.66 | 512,827 | 593 | 787,403 |
| 02/11/2025 | 0.67 | 0.62 | 0.65 | 178,650 | 407 | 278,568 |
| 01/10/2025 | 0.70 | 0.63 | 0.66 | 245,488 | 711 | 368,396 |
| 01/09/2025 | 0.70 | 0.61 | 0.66 | 221,615 | 623 | 342,158 |
| 03/08/2025 | 0.72 | 0.64 | 0.69 | 216,458 | 626 | 315,077 |
| 01/07/2025 | 0.79 | 0.66 | 0.66 | 660,137 | 1,271 | 900,799 |
| 01/06/2025 | 0.82 | 0.68 | 0.78 | 718,476 | 1,065 | 938,888 |
| 04/05/2025 | 0.72 | 0.60 | 0.68 | 312,301 | 556 | 478,907 |
| 03/04/2025 | 0.63 | 0.52 | 0.62 | 170,590 | 303 | 296,225 |
| 02/03/2025 | 0.57 | 0.48 | 0.56 | 62,448 | 144 | 122,777 |
| 02/02/2025 | 0.56 | 0.48 | 0.50 | 61,167 | 201 | 115,726 |
| 02/01/2025 | 0.65 | 0.55 | 0.56 | 1,175,986 | 337 | 1,952,875 |
| 01/12/2024 | 0.66 | 0.52 | 0.65 | 583,609 | 721 | 969,782 |