المستقبل العربية للاستثمار أسعار تاريخية
مؤشر الأداء 14/05/2026
السوق الثاني
أعلى سعر 0.65
سعر الإغلاق السابق 0.62
عدد العقود المنفذة 101
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.62
سعر الإفتتاح 0.62
عدد الأسهم 104,924
Div6.15
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 0.65
معدل السعر 0.63
P/E29.77
حجم التداول 66,179
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/05/2026 | 0.65 | 0.62 | 0.65 | 66,179 | 101 | 104,924 |
| 13/05/2026 | 0.62 | 0.60 | 0.62 | 11,329 | 18 | 18,643 |
| 12/05/2026 | 0.61 | 0.61 | 0.61 | 375 | 5 | 614 |
| 11/05/2026 | 0.62 | 0.61 | 0.62 | 11,377 | 27 | 18,649 |
| 10/05/2026 | 0.62 | 0.61 | 0.61 | 3,036 | 14 | 4,977 |
| 07/05/2026 | 0.62 | 0.60 | 0.62 | 23,038 | 37 | 37,766 |
| 06/05/2026 | 0.60 | 0.57 | 0.60 | 8,717 | 32 | 14,850 |
| 05/05/2026 | 0.58 | 0.58 | 0.58 | 2,324 | 11 | 4,007 |
| 04/05/2026 | 0.58 | 0.57 | 0.58 | 20,300 | 38 | 35,499 |
| 03/05/2026 | 0.59 | 0.58 | 0.58 | 10,110 | 38 | 17,401 |
| 29/04/2026 | 0.61 | 0.61 | 0.61 | 4,576 | 6 | 7,502 |
| 27/04/2026 | 0.64 | 0.62 | 0.64 | 25,210 | 65 | 40,027 |
| 26/04/2026 | 0.64 | 0.63 | 0.64 | 21,252 | 27 | 33,650 |
| 23/04/2026 | 0.64 | 0.62 | 0.64 | 16,656 | 31 | 26,453 |
| 22/04/2026 | 0.64 | 0.62 | 0.64 | 41,636 | 20 | 66,991 |
| 21/04/2026 | 0.64 | 0.62 | 0.64 | 4,421 | 9 | 7,056 |
| 20/04/2026 | 0.64 | 0.62 | 0.63 | 5,278 | 26 | 8,378 |
| 19/04/2026 | 0.64 | 0.63 | 0.64 | 23,938 | 9 | 37,996 |
| 16/04/2026 | 0.65 | 0.62 | 0.64 | 33,647 | 63 | 53,105 |
| 15/04/2026 | 0.63 | 0.62 | 0.63 | 5,674 | 10 | 9,150 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 15/03/2026 | 0.63 | 0.61 | 0.63 | 81,842 | 180 | 132,632 |
| 08/03/2026 | 0.62 | 0.59 | 0.60 | 7,982 | 37 | 13,308 |
| 01/03/2026 | 0.62 | 0.59 | 0.62 | 29,092 | 74 | 48,329 |
| 22/02/2026 | 0.63 | 0.60 | 0.62 | 10,033 | 32 | 16,392 |
| 15/02/2026 | 0.63 | 0.60 | 0.62 | 65,624 | 77 | 108,309 |
| 08/02/2026 | 0.64 | 0.61 | 0.64 | 264,306 | 144 | 425,013 |
| 01/02/2026 | 0.65 | 0.62 | 0.64 | 83,313 | 158 | 131,892 |
| 25/01/2026 | 0.65 | 0.62 | 0.63 | 96,824 | 113 | 154,968 |
| 18/01/2026 | 0.65 | 0.63 | 0.65 | 30,146 | 70 | 47,306 |
| 11/01/2026 | 0.65 | 0.64 | 0.65 | 26,331 | 60 | 41,119 |
| 04/01/2026 | 0.67 | 0.64 | 0.66 | 23,576 | 68 | 36,514 |
| 28/12/2025 | 0.66 | 0.64 | 0.66 | 255,375 | 78 | 387,365 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/11/2024 | 0.54 | 0.40 | 0.54 | 830,905 | 710 | 1,914,141 |
| 01/10/2024 | 0.44 | 0.39 | 0.42 | 472,496 | 344 | 1,162,178 |
| 01/09/2024 | 0.46 | 0.36 | 0.46 | 2,015,885 | 793 | 5,013,983 |