مسافات للنقل المتخصص أسعار تاريخية
مؤشر الأداء 02/09/2026
السوق الأول
أعلى سعر 1.02
سعر الإغلاق السابق 1.03
عدد العقود المنفذة 63
القطاعالنقل
ادنى سعر 1.00
سعر الإفتتاح 1.01
عدد الأسهم 39,846
Div3.96
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 1.01
معدل السعر 1.01
P/E11.59
حجم التداول 40,164
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/09/2026 | 1.02 | 1.00 | 1.01 | 40,164 | 63 | 39,846 |
| 01/09/2026 | 1.05 | 1.01 | 1.03 | 84,372 | 92 | 82,419 |
| 31/08/2026 | 1.05 | 1.01 | 1.03 | 76,436 | 90 | 73,936 |
| 30/08/2026 | 1.04 | 1.00 | 1.02 | 84,932 | 94 | 83,295 |
| 27/08/2026 | 1.04 | 0.99 | 1.01 | 516,572 | 349 | 513,588 |
| 26/08/2026 | 1.17 | 1.04 | 1.06 | 851,403 | 390 | 759,136 |
| 24/08/2026 | 1.09 | 1.04 | 1.09 | 872,175 | 424 | 816,259 |
| 23/08/2026 | 1.03 | 0.94 | 1.02 | 968,200 | 307 | 973,169 |
| 20/08/2026 | 0.96 | 0.94 | 0.96 | 44,022 | 58 | 46,193 |
| 19/08/2026 | 0.98 | 0.95 | 0.97 | 437,253 | 220 | 453,976 |
| 18/08/2026 | 0.97 | 0.90 | 0.95 | 839,162 | 344 | 906,692 |
| 17/08/2026 | 0.95 | 0.90 | 0.94 | 232,558 | 178 | 248,944 |
| 16/08/2026 | 0.91 | 0.89 | 0.89 | 33,522 | 40 | 37,301 |
| 13/08/2026 | 0.92 | 0.90 | 0.91 | 106,828 | 81 | 117,029 |
| 12/08/2026 | 0.93 | 0.90 | 0.93 | 257,498 | 209 | 280,272 |
| 11/08/2026 | 0.91 | 0.84 | 0.91 | 848,212 | 421 | 976,842 |
| 10/08/2026 | 0.85 | 0.84 | 0.85 | 26,115 | 24 | 30,780 |
| 09/08/2026 | 0.85 | 0.83 | 0.85 | 7,716 | 23 | 9,238 |
| 06/08/2026 | 0.84 | 0.83 | 0.83 | 5,722 | 11 | 6,876 |
| 05/08/2026 | 0.84 | 0.83 | 0.84 | 2,925 | 10 | 3,518 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/08/2026 | 1.17 | 0.94 | 1.01 | 3,208,350 | 1,470 | 3,062,152 |
| 16/08/2026 | 0.98 | 0.89 | 0.96 | 1,586,517 | 840 | 1,693,106 |
| 09/08/2026 | 0.93 | 0.83 | 0.91 | 1,246,369 | 758 | 1,414,161 |
| 02/08/2026 | 0.86 | 0.83 | 0.83 | 120,798 | 122 | 143,689 |
| 26/07/2026 | 0.86 | 0.81 | 0.84 | 363,949 | 362 | 438,418 |
| 19/07/2026 | 0.79 | 0.78 | 0.78 | 20,561 | 54 | 26,325 |
| 12/07/2026 | 0.79 | 0.77 | 0.79 | 29,614 | 59 | 37,857 |
| 05/07/2026 | 0.79 | 0.77 | 0.78 | 7,468 | 34 | 9,585 |
| 28/06/2026 | 0.79 | 0.77 | 0.78 | 34,394 | 58 | 44,184 |
| 21/06/2026 | 0.82 | 0.78 | 0.78 | 61,524 | 77 | 77,506 |
| 14/06/2026 | 0.84 | 0.80 | 0.80 | 73,556 | 90 | 91,028 |
| 07/06/2026 | 0.84 | 0.80 | 0.83 | 80,548 | 108 | 97,850 |
| 31/05/2026 | 0.87 | 0.82 | 0.84 | 135,599 | 133 | 161,073 |
| 24/05/2026 | 0.88 | 0.85 | 0.87 | 44,198 | 76 | 51,251 |
| 17/05/2026 | 0.86 | 0.80 | 0.86 | 426,867 | 298 | 511,679 |
| 10/05/2026 | 0.84 | 0.77 | 0.82 | 318,732 | 266 | 388,411 |
| 03/05/2026 | 0.80 | 0.78 | 0.79 | 22,115 | 67 | 28,202 |
| 26/04/2026 | 0.81 | 0.75 | 0.79 | 225,294 | 198 | 285,764 |
| 19/04/2026 | 0.79 | 0.75 | 0.76 | 227,121 | 111 | 291,233 |
| 12/04/2026 | 0.80 | 0.78 | 0.78 | 51,558 | 77 | 65,213 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 1.17 | 0.83 | 1.03 | 6,323,401 | 3,374 | 6,470,339 |
| 01/07/2026 | 0.86 | 0.77 | 0.84 | 440,286 | 537 | 536,313 |
| 01/06/2026 | 0.86 | 0.78 | 0.79 | 330,802 | 412 | 405,213 |
| 03/05/2026 | 0.88 | 0.77 | 0.83 | 848,037 | 733 | 1,021,843 |
| 01/04/2026 | 0.81 | 0.75 | 0.79 | 529,881 | 445 | 675,252 |
| 01/03/2026 | 0.80 | 0.75 | 0.79 | 195,624 | 256 | 253,982 |
| 01/02/2026 | 0.81 | 0.75 | 0.78 | 396,828 | 483 | 512,580 |
| 04/01/2026 | 0.86 | 0.78 | 0.80 | 822,341 | 759 | 1,014,367 |
| 01/12/2025 | 0.84 | 0.77 | 0.84 | 1,117,982 | 991 | 1,376,058 |
| 02/11/2025 | 0.81 | 0.74 | 0.79 | 1,086,652 | 840 | 1,383,020 |
| 01/10/2025 | 0.83 | 0.74 | 0.75 | 1,435,220 | 1,513 | 1,843,640 |
| 01/09/2025 | 0.83 | 0.71 | 0.76 | 1,946,649 | 1,645 | 2,515,884 |
| 03/08/2025 | 0.76 | 0.66 | 0.73 | 1,488,073 | 1,391 | 2,074,671 |
| 01/07/2025 | 0.72 | 0.64 | 0.67 | 857,652 | 1,015 | 1,260,859 |
| 01/06/2025 | 0.68 | 0.62 | 0.65 | 313,036 | 464 | 478,355 |
| 04/05/2025 | 0.65 | 0.56 | 0.64 | 239,314 | 461 | 390,517 |
| 03/04/2025 | 0.61 | 0.55 | 0.59 | 97,649 | 284 | 169,089 |
| 02/03/2025 | 0.64 | 0.59 | 0.59 | 73,131 | 153 | 117,678 |
| 02/02/2025 | 0.65 | 0.61 | 0.62 | 78,400 | 195 | 124,692 |
| 02/01/2025 | 0.66 | 0.60 | 0.65 | 203,295 | 404 | 318,007 |