التجمعات لخدمات التغذية والاسكان أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الثاني
أعلى سعر 1.01
سعر الإغلاق السابق 1.02
عدد العقود المنفذة 11
القطاعالعقارات
ادنى سعر 0.99
سعر الإفتتاح 1.00
عدد الأسهم 8,319
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.01
معدل السعر 0.99
P/E96.25
حجم التداول 8,268
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/10/2026 | 1.01 | 0.99 | 1.01 | 8,268 | 11 | 8,319 |
| 28/10/2026 | 1.02 | 0.98 | 1.02 | 27,266 | 31 | 27,198 |
| 27/10/2026 | 1.01 | 0.99 | 1.00 | 146,683 | 78 | 147,345 |
| 26/10/2026 | 1.02 | 1.00 | 1.02 | 31,598 | 38 | 31,187 |
| 25/10/2026 | 1.00 | 0.98 | 1.00 | 67,521 | 45 | 68,510 |
| 22/10/2026 | 1.00 | 0.97 | 0.99 | 110,591 | 47 | 113,484 |
| 21/10/2026 | 1.00 | 0.97 | 0.99 | 58,552 | 63 | 59,177 |
| 20/10/2026 | 0.97 | 0.96 | 0.96 | 146,284 | 119 | 152,171 |
| 19/10/2026 | 0.97 | 0.94 | 0.96 | 421,460 | 135 | 439,192 |
| 18/10/2026 | 0.95 | 0.91 | 0.95 | 72,001 | 19 | 77,426 |
| 15/10/2026 | 0.94 | 0.92 | 0.94 | 8,848 | 13 | 9,591 |
| 14/10/2026 | 0.94 | 0.93 | 0.93 | 78,585 | 69 | 84,253 |
| 13/10/2026 | 0.93 | 0.91 | 0.92 | 103,909 | 47 | 113,037 |
| 12/10/2026 | 0.91 | 0.87 | 0.91 | 131,410 | 72 | 146,999 |
| 11/10/2026 | 0.91 | 0.86 | 0.89 | 43,054 | 57 | 49,092 |
| 08/10/2026 | 0.94 | 0.90 | 0.90 | 70,053 | 57 | 77,630 |
| 07/10/2026 | 0.97 | 0.91 | 0.94 | 361,858 | 315 | 385,402 |
| 06/10/2026 | 0.95 | 0.92 | 0.95 | 298,517 | 147 | 316,052 |
| 05/10/2026 | 0.91 | 0.85 | 0.91 | 237,339 | 153 | 263,807 |
| 04/10/2026 | 0.88 | 0.85 | 0.87 | 126,399 | 144 | 146,408 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/10/2026 | 1.02 | 0.98 | 1.01 | 281,335 | 203 | 282,559 |
| 18/10/2026 | 1.00 | 0.91 | 0.99 | 808,888 | 383 | 841,450 |
| 11/10/2026 | 0.94 | 0.86 | 0.94 | 365,807 | 258 | 402,972 |
| 04/10/2026 | 0.97 | 0.85 | 0.90 | 1,094,167 | 816 | 1,189,299 |
| 27/09/2026 | 0.85 | 0.74 | 0.85 | 448,892 | 398 | 551,411 |
| 20/09/2026 | 0.75 | 0.67 | 0.75 | 257,105 | 332 | 358,959 |
| 13/09/2026 | 0.71 | 0.65 | 0.71 | 182,435 | 254 | 264,941 |
| 06/09/2026 | 0.68 | 0.64 | 0.67 | 123,606 | 126 | 187,822 |
| 30/08/2026 | 0.67 | 0.65 | 0.67 | 26,154 | 52 | 39,925 |
| 23/08/2026 | 0.68 | 0.65 | 0.67 | 9,205 | 22 | 13,735 |
| 16/08/2026 | 0.68 | 0.66 | 0.67 | 133,636 | 48 | 199,528 |
| 09/08/2026 | 0.68 | 0.65 | 0.67 | 10,189 | 34 | 15,362 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2026 | 1.02 | 0.82 | 1.01 | 2,787,657 | 1,811 | 2,996,921 |
| 01/09/2026 | 0.81 | 0.64 | 0.81 | 784,029 | 989 | 1,096,959 |
| 02/08/2026 | 0.68 | 0.65 | 0.66 | 227,017 | 213 | 340,604 |
| 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 |