التجمعات لخدمات التغذية والاسكان أسعار تاريخية
مؤشر الأداء 09/08/2026
السوق الثاني
أعلى سعر 0.67
سعر الإغلاق السابق 0.67
عدد العقود المنفذة 3
القطاعالعقارات
ادنى سعر 0.66
سعر الإفتتاح 0.66
عدد الأسهم 4,635
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.67
معدل السعر 0.67
P/E63.85
حجم التداول 3,104
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/07/2026 | 0.70 | 0.68 | 0.69 | 39,903 | 45 | 58,149 |
| 09/07/2026 | 0.68 | 0.67 | 0.68 | 8,261 | 10 | 12,327 |
| 08/07/2026 | 0.67 | 0.67 | 0.67 | 838 | 2 | 1,250 |
| 06/07/2026 | 0.69 | 0.67 | 0.69 | 474 | 5 | 696 |
| 05/07/2026 | 0.69 | 0.65 | 0.69 | 88,266 | 111 | 129,358 |
| 02/07/2026 | 0.66 | 0.65 | 0.66 | 3,205 | 12 | 4,905 |
| 01/07/2026 | 0.66 | 0.65 | 0.66 | 4,630 | 7 | 7,105 |
| 30/06/2026 | 0.67 | 0.65 | 0.66 | 3,529 | 9 | 5,375 |
| 29/06/2026 | 0.67 | 0.67 | 0.67 | 8,007 | 18 | 11,951 |
| 28/06/2026 | 0.68 | 0.67 | 0.68 | 8,031 | 20 | 11,985 |
| 25/06/2026 | 0.68 | 0.67 | 0.68 | 2,214 | 10 | 3,302 |
| 24/06/2026 | 0.69 | 0.68 | 0.69 | 5,278 | 13 | 7,700 |
| 23/06/2026 | 0.69 | 0.67 | 0.69 | 2,410 | 8 | 3,575 |
| 22/06/2026 | 0.69 | 0.67 | 0.68 | 18,554 | 25 | 27,659 |
| 21/06/2026 | 0.70 | 0.68 | 0.70 | 2,293 | 14 | 3,355 |
| 18/06/2026 | 0.69 | 0.67 | 0.69 | 6,574 | 16 | 9,567 |
| 17/06/2026 | 0.71 | 0.68 | 0.68 | 15,610 | 36 | 22,937 |
| 15/06/2026 | 0.71 | 0.68 | 0.71 | 15,567 | 40 | 22,405 |
| 14/06/2026 | 0.70 | 0.68 | 0.70 | 758 | 6 | 1,100 |
| 11/06/2026 | 0.70 | 0.68 | 0.70 | 10,615 | 21 | 15,551 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/03/2026 | 0.60 | 0.58 | 0.60 | 887 | 6 | 1,520 |
| 08/03/2026 | 0.59 | 0.58 | 0.59 | 5,883 | 20 | 10,035 |
| 01/03/2026 | 0.62 | 0.57 | 0.61 | 126,117 | 73 | 212,253 |
| 22/02/2026 | 0.61 | 0.58 | 0.60 | 19,007 | 47 | 32,007 |
| 15/02/2026 | 0.63 | 0.59 | 0.61 | 57,920 | 84 | 95,947 |
| 08/02/2026 | 0.63 | 0.61 | 0.62 | 29,001 | 53 | 47,250 |
| 01/02/2026 | 0.63 | 0.61 | 0.62 | 36,168 | 70 | 59,068 |
| 25/01/2026 | 0.64 | 0.61 | 0.63 | 19,549 | 73 | 31,624 |
| 18/01/2026 | 0.66 | 0.63 | 0.64 | 30,950 | 65 | 48,153 |
| 11/01/2026 | 0.68 | 0.64 | 0.64 | 27,467 | 60 | 42,324 |
| 04/01/2026 | 0.68 | 0.66 | 0.68 | 79,178 | 31 | 118,366 |
| 28/12/2025 | 0.68 | 0.66 | 0.68 | 17,704 | 40 | 26,552 |
| 21/12/2025 | 0.69 | 0.66 | 0.68 | 130,408 | 115 | 193,498 |
| 14/12/2025 | 0.70 | 0.68 | 0.69 | 147,515 | 129 | 213,761 |
| 07/12/2025 | 0.69 | 0.67 | 0.69 | 78,162 | 40 | 114,949 |
| 30/11/2025 | 0.69 | 0.67 | 0.69 | 85,816 | 133 | 126,461 |
| 23/11/2025 | 0.69 | 0.66 | 0.69 | 128,426 | 168 | 190,038 |
| 16/11/2025 | 0.72 | 0.69 | 0.69 | 82,545 | 104 | 118,965 |
| 09/11/2025 | 0.72 | 0.70 | 0.71 | 33,823 | 47 | 48,015 |
| 02/11/2025 | 0.76 | 0.71 | 0.72 | 884,920 | 101 | 1,190,353 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 0.52 | 0.47 | 0.52 | 450,132 | 469 | 920,242 |
| 01/10/2024 | 0.49 | 0.46 | 0.48 | 275,858 | 250 | 577,977 |
| 01/09/2024 | 0.50 | 0.48 | 0.49 | 660,306 | 317 | 1,348,727 |
| 01/08/2024 | 0.51 | 0.48 | 0.49 | 333,881 | 357 | 687,091 |
| 01/07/2024 | 0.55 | 0.49 | 0.51 | 1,255,231 | 1,152 | 2,394,461 |
| 02/06/2024 | 0.55 | 0.48 | 0.49 | 1,171,910 | 1,352 | 2,280,203 |
| 01/05/2024 | 0.50 | 0.45 | 0.50 | 734,485 | 718 | 1,550,213 |
| 01/04/2024 | 0.47 | 0.44 | 0.46 | 582,295 | 624 | 1,287,096 |
| 03/03/2024 | 0.48 | 0.46 | 0.47 | 270,009 | 369 | 576,636 |
| 01/02/2024 | 0.48 | 0.45 | 0.48 | 1,008,038 | 970 | 2,169,918 |
| 02/01/2024 | 0.48 | 0.43 | 0.47 | 907,546 | 1,015 | 1,983,495 |
| 03/12/2023 | 0.45 | 0.43 | 0.45 | 451,490 | 540 | 1,031,408 |
| 01/11/2023 | 0.48 | 0.41 | 0.46 | 1,306,757 | 1,110 | 2,949,838 |
| 01/10/2023 | 0.50 | 0.41 | 0.42 | 1,340,208 | 1,646 | 2,989,283 |
| 03/09/2023 | 0.50 | 0.38 | 0.50 | 2,696,096 | 2,318 | 5,931,061 |
| 01/08/2023 | 0.39 | 0.37 | 0.39 | 175,650 | 256 | 463,070 |
| 02/07/2023 | 0.40 | 0.37 | 0.39 | 184,550 | 355 | 483,927 |
| 04/06/2023 | 0.43 | 0.38 | 0.40 | 382,420 | 578 | 941,966 |
| 01/05/2023 | 0.43 | 0.35 | 0.41 | 1,264,105 | 1,860 | 3,202,227 |
| 02/04/2023 | 0.38 | 0.35 | 0.36 | 372,505 | 495 | 1,012,077 |