التجمعات لخدمات التغذية والاسكان أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الثاني
أعلى سعر 0.67
سعر الإغلاق السابق 0.68
عدد العقود المنفذة 10
القطاعالعقارات
ادنى سعر 0.66
سعر الإفتتاح 0.66
عدد الأسهم 7,515
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.67
معدل السعر 0.67
P/E63.85
حجم التداول 4,995
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/08/2026 | 0.67 | 0.66 | 0.67 | 4,995 | 10 | 7,515 |
| 05/08/2026 | 0.68 | 0.66 | 0.68 | 8,435 | 20 | 12,662 |
| 04/08/2026 | 0.67 | 0.65 | 0.66 | 3,888 | 13 | 5,896 |
| 03/08/2026 | 0.67 | 0.66 | 0.67 | 6,950 | 7 | 10,500 |
| 02/08/2026 | 0.67 | 0.66 | 0.67 | 33,016 | 37 | 49,948 |
| 30/07/2026 | 0.68 | 0.67 | 0.67 | 6,784 | 14 | 10,123 |
| 29/07/2026 | 0.69 | 0.67 | 0.68 | 31,472 | 7 | 46,350 |
| 28/07/2026 | 0.69 | 0.68 | 0.68 | 7,370 | 14 | 10,837 |
| 27/07/2026 | 0.69 | 0.67 | 0.67 | 1,707 | 6 | 2,524 |
| 26/07/2026 | 0.70 | 0.67 | 0.69 | 14,459 | 22 | 21,143 |
| 23/07/2026 | 0.67 | 0.67 | 0.67 | 3,491 | 4 | 5,210 |
| 22/07/2026 | 0.68 | 0.67 | 0.68 | 4,673 | 7 | 6,972 |
| 21/07/2026 | 0.68 | 0.66 | 0.68 | 1,030 | 2 | 1,555 |
| 20/07/2026 | 0.68 | 0.66 | 0.68 | 1,058 | 7 | 1,572 |
| 19/07/2026 | 0.68 | 0.67 | 0.68 | 257 | 2 | 380 |
| 16/07/2026 | 0.68 | 0.67 | 0.68 | 4,030 | 2 | 6,000 |
| 15/07/2026 | 0.68 | 0.67 | 0.68 | 7,094 | 18 | 10,550 |
| 14/07/2026 | 0.69 | 0.68 | 0.69 | 8,422 | 12 | 12,334 |
| 13/07/2026 | 0.69 | 0.67 | 0.69 | 8,023 | 11 | 11,785 |
| 12/07/2026 | 0.70 | 0.68 | 0.69 | 39,903 | 45 | 58,149 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 0.68 | 0.65 | 0.67 | 57,284 | 87 | 86,521 |
| 26/07/2026 | 0.70 | 0.67 | 0.67 | 61,791 | 63 | 90,977 |
| 19/07/2026 | 0.68 | 0.66 | 0.67 | 10,509 | 22 | 15,689 |
| 12/07/2026 | 0.70 | 0.67 | 0.68 | 67,472 | 88 | 98,818 |
| 05/07/2026 | 0.69 | 0.65 | 0.68 | 97,839 | 128 | 143,631 |
| 28/06/2026 | 0.68 | 0.65 | 0.66 | 27,403 | 66 | 41,321 |
| 21/06/2026 | 0.70 | 0.67 | 0.68 | 30,749 | 70 | 45,591 |
| 14/06/2026 | 0.71 | 0.67 | 0.69 | 38,509 | 98 | 56,009 |
| 07/06/2026 | 0.73 | 0.66 | 0.70 | 334,810 | 410 | 481,156 |
| 31/05/2026 | 0.66 | 0.61 | 0.66 | 122,716 | 133 | 191,957 |
| 24/05/2026 | 0.66 | 0.63 | 0.66 | 2,523 | 6 | 3,890 |
| 17/05/2026 | 0.66 | 0.62 | 0.64 | 62,444 | 87 | 97,465 |
| 10/05/2026 | 0.65 | 0.59 | 0.64 | 204,293 | 216 | 325,035 |
| 03/05/2026 | 0.62 | 0.59 | 0.59 | 115,660 | 50 | 190,662 |
| 26/04/2026 | 0.63 | 0.60 | 0.62 | 28,082 | 73 | 45,538 |
| 19/04/2026 | 0.63 | 0.58 | 0.63 | 231,476 | 322 | 381,646 |
| 12/04/2026 | 0.59 | 0.56 | 0.59 | 51,119 | 76 | 88,352 |
| 05/04/2026 | 0.60 | 0.57 | 0.58 | 55,907 | 115 | 94,853 |
| 29/03/2026 | 0.58 | 0.54 | 0.58 | 83,855 | 125 | 147,809 |
| 24/03/2026 | 0.58 | 0.55 | 0.55 | 54,441 | 84 | 97,454 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2026 | 0.70 | 0.65 | 0.67 | 245,446 | 320 | 361,125 |
| 01/06/2026 | 0.73 | 0.61 | 0.66 | 537,568 | 745 | 790,115 |
| 03/05/2026 | 0.66 | 0.59 | 0.65 | 393,703 | 372 | 630,961 |
| 01/04/2026 | 0.63 | 0.55 | 0.62 | 437,804 | 676 | 735,265 |
| 01/03/2026 | 0.62 | 0.54 | 0.54 | 199,965 | 218 | 344,195 |
| 01/02/2026 | 0.63 | 0.58 | 0.60 | 142,096 | 254 | 234,272 |
| 04/01/2026 | 0.68 | 0.61 | 0.63 | 157,144 | 229 | 240,467 |
| 01/12/2025 | 0.70 | 0.66 | 0.68 | 444,887 | 431 | 653,405 |
| 02/11/2025 | 0.76 | 0.66 | 0.68 | 1,144,431 | 446 | 1,569,187 |
| 01/10/2025 | 0.77 | 0.71 | 0.76 | 776,905 | 445 | 1,053,956 |
| 01/09/2025 | 0.81 | 0.73 | 0.76 | 1,753,634 | 931 | 2,269,469 |
| 03/08/2025 | 0.81 | 0.68 | 0.80 | 2,746,085 | 2,174 | 3,656,479 |
| 01/07/2025 | 0.73 | 0.69 | 0.71 | 511,698 | 530 | 722,558 |
| 01/06/2025 | 0.78 | 0.67 | 0.72 | 739,202 | 495 | 1,069,192 |
| 04/05/2025 | 0.74 | 0.60 | 0.67 | 718,330 | 794 | 1,059,856 |
| 03/04/2025 | 0.63 | 0.57 | 0.62 | 707,401 | 466 | 1,169,681 |
| 02/03/2025 | 0.62 | 0.58 | 0.60 | 1,894,053 | 412 | 3,165,134 |
| 02/02/2025 | 0.61 | 0.57 | 0.59 | 394,478 | 369 | 673,500 |
| 02/01/2025 | 0.64 | 0.57 | 0.61 | 905,705 | 926 | 1,505,472 |
| 01/12/2024 | 0.59 | 0.51 | 0.58 | 1,385,388 | 1,129 | 2,572,691 |