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 |
|---|---|---|---|---|---|---|
| 30/03/2026 | 1.13 | 1.12 | 1.12 | 5,047 | 2 | 4,500 |
| 29/03/2026 | 1.15 | 1.13 | 1.15 | 4,813 | 13 | 4,206 |
| 25/03/2026 | 1.13 | 1.11 | 1.13 | 2,233 | 6 | 2,000 |
| 24/03/2026 | 1.10 | 1.09 | 1.10 | 604 | 3 | 550 |
| 18/03/2026 | 1.08 | 1.08 | 1.08 | 45,360 | 1 | 42,000 |
| 11/03/2026 | 1.08 | 1.08 | 1.08 | 324 | 1 | 300 |
| 04/03/2026 | 1.05 | 1.05 | 1.05 | 525 | 1 | 500 |
| 02/03/2026 | 1.07 | 1.07 | 1.07 | 1,070 | 2 | 1,000 |
| 01/03/2026 | 1.08 | 1.08 | 1.08 | 189 | 1 | 175 |
| 26/02/2026 | 1.08 | 1.07 | 1.07 | 429 | 3 | 400 |
| 23/02/2026 | 1.08 | 1.07 | 1.07 | 1,631 | 4 | 1,520 |
| 19/02/2026 | 1.08 | 1.08 | 1.08 | 2,015 | 2 | 1,866 |
| 18/02/2026 | 1.13 | 1.06 | 1.13 | 142 | 2 | 129 |
| 17/02/2026 | 1.09 | 1.09 | 1.09 | 12,970 | 6 | 11,899 |
| 12/02/2026 | 1.13 | 1.13 | 1.13 | 565 | 2 | 500 |
| 11/02/2026 | 1.14 | 1.13 | 1.14 | 2,208 | 5 | 1,946 |
| 10/02/2026 | 1.14 | 1.09 | 1.09 | 137 | 2 | 125 |
| 09/02/2026 | 1.11 | 1.10 | 1.10 | 6,442 | 8 | 5,855 |
| 08/02/2026 | 1.10 | 1.10 | 1.10 | 4,804 | 5 | 4,367 |
| 05/02/2026 | 1.12 | 1.10 | 1.12 | 1,004 | 2 | 913 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/06/2025 | 0.80 | 0.76 | 0.76 | 17,193 | 38 | 22,444 |
| 01/06/2025 | 0.84 | 0.76 | 0.80 | 97,477 | 162 | 121,710 |
| 26/05/2025 | 0.76 | 0.70 | 0.76 | 125,505 | 161 | 169,592 |
| 18/05/2025 | 0.73 | 0.64 | 0.72 | 130,054 | 230 | 190,071 |
| 11/05/2025 | 0.64 | 0.62 | 0.64 | 26,473 | 53 | 41,943 |
| 04/05/2025 | 0.66 | 0.63 | 0.64 | 20,594 | 51 | 32,134 |
| 27/04/2025 | 0.65 | 0.62 | 0.65 | 11,261 | 22 | 17,784 |
| 20/04/2025 | 0.65 | 0.60 | 0.64 | 12,192 | 43 | 19,350 |
| 13/04/2025 | 0.64 | 0.62 | 0.64 | 19,391 | 46 | 30,801 |
| 06/04/2025 | 0.65 | 0.60 | 0.65 | 22,251 | 61 | 35,354 |
| 23/03/2025 | 0.65 | 0.62 | 0.65 | 11,210 | 32 | 17,792 |
| 16/03/2025 | 0.63 | 0.61 | 0.63 | 11,383 | 16 | 18,424 |
| 09/03/2025 | 0.64 | 0.62 | 0.63 | 17,614 | 21 | 28,050 |
| 02/03/2025 | 0.65 | 0.62 | 0.63 | 51,573 | 60 | 81,838 |
| 23/02/2025 | 0.66 | 0.61 | 0.63 | 222,211 | 96 | 355,848 |
| 16/02/2025 | 0.62 | 0.59 | 0.61 | 39,217 | 73 | 63,661 |
| 09/02/2025 | 0.65 | 0.60 | 0.62 | 31,101 | 60 | 50,785 |
| 02/02/2025 | 0.65 | 0.61 | 0.64 | 3,437 | 30 | 5,466 |
| 26/01/2025 | 0.67 | 0.64 | 0.64 | 22,327 | 59 | 34,521 |
| 19/01/2025 | 0.66 | 0.61 | 0.64 | 12,805 | 32 | 20,516 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2021 | 0.89 | 0.80 | 0.83 | 74,297 | 150 | 89,659 |
| 01/06/2021 | 0.96 | 0.71 | 0.85 | 294,280 | 461 | 351,758 |
| 02/05/2021 | 0.74 | 0.58 | 0.73 | 340,056 | 639 | 516,932 |
| 01/04/2021 | 0.63 | 0.57 | 0.58 | 142,831 | 276 | 241,647 |
| 01/03/2021 | 0.64 | 0.57 | 0.60 | 231,331 | 398 | 396,107 |
| 01/02/2021 | 0.68 | 0.57 | 0.63 | 383,311 | 685 | 609,345 |
| 03/01/2021 | 0.59 | 0.53 | 0.57 | 257,924 | 407 | 464,162 |
| 01/12/2020 | 0.55 | 0.52 | 0.53 | 26,181 | 72 | 49,375 |
| 01/11/2020 | 0.54 | 0.49 | 0.52 | 42,172 | 84 | 82,229 |
| 01/10/2020 | 0.57 | 0.50 | 0.51 | 101,836 | 160 | 192,401 |
| 01/09/2020 | 0.60 | 0.49 | 0.57 | 181,358 | 426 | 322,566 |
| 04/08/2020 | 0.56 | 0.46 | 0.51 | 97,234 | 259 | 194,159 |
| 01/07/2020 | 0.52 | 0.48 | 0.49 | 23,812 | 77 | 48,209 |
| 01/06/2020 | 0.56 | 0.49 | 0.50 | 27,745 | 68 | 54,400 |
| 10/05/2020 | 0.58 | 0.56 | 0.56 | 6,616 | 7 | 11,800 |
| 01/03/2020 | 0.67 | 0.57 | 0.57 | 17,174 | 53 | 27,539 |
| 02/02/2020 | 0.71 | 0.63 | 0.66 | 85,923 | 126 | 129,227 |
| 02/01/2020 | 0.75 | 0.69 | 0.70 | 53,025 | 111 | 74,501 |
| 01/12/2019 | 0.84 | 0.79 | 0.82 | 134,496 | 92 | 163,735 |
| 03/11/2019 | 0.87 | 0.79 | 0.83 | 138,426 | 243 | 165,993 |