المحفظة الوطنية للاوراق المالية أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الثاني
أعلى سعر 1.00
سعر الإغلاق السابق 0.99
عدد العقود المنفذة 3
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.96
سعر الإفتتاح 0.96
عدد الأسهم 1,715
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.00
معدل السعر 0.97
P/E15.44
حجم التداول 1,655
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/06/2026 | 1.12 | 1.06 | 1.12 | 123,987 | 18 | 115,768 |
| 22/06/2026 | 1.11 | 1.06 | 1.08 | 34,872 | 35 | 32,756 |
| 21/06/2026 | 1.11 | 1.11 | 1.11 | 1 | 1 | 1 |
| 15/06/2026 | 1.13 | 1.13 | 1.13 | 2,107 | 2 | 1,865 |
| 14/06/2026 | 1.13 | 1.12 | 1.13 | 6,254 | 8 | 5,538 |
| 11/06/2026 | 1.12 | 1.12 | 1.12 | 1 | 1 | 1 |
| 09/06/2026 | 1.14 | 1.10 | 1.14 | 33,535 | 8 | 30,463 |
| 07/06/2026 | 1.15 | 1.10 | 1.15 | 88,338 | 6 | 80,200 |
| 04/06/2026 | 1.15 | 1.15 | 1.15 | 115 | 1 | 100 |
| 02/06/2026 | 1.17 | 1.16 | 1.17 | 585 | 2 | 500 |
| 01/06/2026 | 1.17 | 1.17 | 1.17 | 3,843 | 3 | 3,285 |
| 24/05/2026 | 1.17 | 1.16 | 1.17 | 5,840 | 4 | 5,000 |
| 21/05/2026 | 1.16 | 1.14 | 1.16 | 13,875 | 15 | 12,072 |
| 20/05/2026 | 1.15 | 1.14 | 1.15 | 228 | 4 | 200 |
| 19/05/2026 | 1.14 | 1.14 | 1.14 | 2,651 | 2 | 2,325 |
| 17/05/2026 | 1.14 | 1.10 | 1.14 | 5,776 | 7 | 5,081 |
| 13/05/2026 | 1.14 | 1.10 | 1.12 | 16,402 | 20 | 14,770 |
| 12/05/2026 | 1.15 | 1.14 | 1.15 | 1,130 | 2 | 989 |
| 10/05/2026 | 1.16 | 1.10 | 1.16 | 14,608 | 11 | 13,182 |
| 06/05/2026 | 1.16 | 1.15 | 1.15 | 1,167 | 6 | 1,010 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/03/2026 | 1.08 | 1.08 | 1.08 | 45,360 | 1 | 42,000 |
| 08/03/2026 | 1.08 | 1.08 | 1.08 | 324 | 1 | 300 |
| 01/03/2026 | 1.08 | 1.05 | 1.05 | 1,784 | 4 | 1,675 |
| 22/02/2026 | 1.08 | 1.07 | 1.07 | 2,060 | 7 | 1,920 |
| 15/02/2026 | 1.13 | 1.06 | 1.08 | 15,127 | 10 | 13,894 |
| 08/02/2026 | 1.14 | 1.09 | 1.13 | 14,155 | 22 | 12,793 |
| 01/02/2026 | 1.13 | 1.06 | 1.12 | 22,454 | 27 | 20,396 |
| 25/01/2026 | 1.12 | 1.05 | 1.07 | 4,491 | 11 | 4,159 |
| 18/01/2026 | 1.17 | 1.13 | 1.17 | 4,061 | 10 | 3,563 |
| 11/01/2026 | 1.16 | 1.14 | 1.14 | 3,800 | 7 | 3,290 |
| 04/01/2026 | 1.19 | 1.16 | 1.16 | 41,089 | 23 | 35,067 |
| 28/12/2025 | 1.20 | 1.18 | 1.19 | 10,136 | 18 | 8,519 |
| 21/12/2025 | 1.21 | 1.17 | 1.20 | 22,076 | 38 | 18,473 |
| 14/12/2025 | 1.18 | 1.07 | 1.18 | 21,289 | 74 | 18,711 |
| 07/12/2025 | 1.10 | 0.96 | 1.10 | 82,636 | 99 | 80,791 |
| 30/11/2025 | 0.96 | 0.92 | 0.96 | 837 | 5 | 895 |
| 23/11/2025 | 0.95 | 0.91 | 0.91 | 11,248 | 21 | 12,127 |
| 16/11/2025 | 0.91 | 0.90 | 0.91 | 6,699 | 11 | 7,378 |
| 09/11/2025 | 0.93 | 0.89 | 0.89 | 9,368 | 17 | 10,393 |
| 02/11/2025 | 0.93 | 0.89 | 0.89 | 1,573 | 10 | 1,749 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 0.69 | 0.58 | 0.66 | 141,598 | 310 | 215,640 |
| 01/10/2024 | 0.64 | 0.59 | 0.60 | 44,583 | 117 | 73,612 |
| 01/09/2024 | 0.66 | 0.60 | 0.63 | 24,221 | 56 | 38,786 |
| 01/08/2024 | 0.65 | 0.59 | 0.61 | 19,760 | 70 | 32,077 |
| 01/07/2024 | 0.69 | 0.60 | 0.65 | 37,208 | 177 | 58,181 |
| 02/06/2024 | 0.63 | 0.60 | 0.62 | 13,280 | 69 | 21,796 |
| 01/05/2024 | 0.63 | 0.59 | 0.61 | 19,751 | 86 | 32,714 |
| 01/04/2024 | 0.60 | 0.58 | 0.60 | 21,161 | 68 | 35,612 |
| 03/03/2024 | 0.62 | 0.59 | 0.61 | 14,919 | 59 | 24,849 |
| 01/02/2024 | 0.69 | 0.60 | 0.60 | 59,837 | 136 | 93,713 |
| 02/01/2024 | 0.69 | 0.66 | 0.68 | 31,557 | 92 | 47,236 |
| 03/12/2023 | 0.68 | 0.65 | 0.65 | 29,809 | 73 | 45,501 |
| 01/11/2023 | 0.67 | 0.63 | 0.67 | 71,987 | 235 | 111,383 |
| 01/10/2023 | 0.73 | 0.65 | 0.66 | 147,216 | 340 | 212,574 |
| 03/09/2023 | 0.68 | 0.65 | 0.66 | 23,117 | 101 | 35,106 |
| 01/08/2023 | 0.71 | 0.65 | 0.65 | 62,637 | 135 | 92,153 |
| 02/07/2023 | 0.75 | 0.69 | 0.69 | 83,912 | 152 | 117,215 |
| 04/06/2023 | 0.75 | 0.72 | 0.73 | 19,117 | 66 | 26,372 |
| 01/05/2023 | 0.77 | 0.71 | 0.73 | 53,915 | 194 | 72,776 |
| 02/04/2023 | 0.88 | 0.72 | 0.72 | 29,982 | 94 | 36,590 |