مسافات للنقل المتخصص أسعار تاريخية
مؤشر الأداء 25/06/2026
السوق الأول
أعلى سعر 0.79
سعر الإغلاق السابق 0.79
عدد العقود المنفذة 11
القطاعالنقل
ادنى سعر 0.78
سعر الإفتتاح 0.78
عدد الأسهم 4,856
Div5.13
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.78
معدل السعر 0.79
P/E10.84
حجم التداول 3,813
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/06/2026 | 0.79 | 0.78 | 0.78 | 3,813 | 11 | 4,856 |
| 24/06/2026 | 0.80 | 0.79 | 0.79 | 34,271 | 24 | 43,342 |
| 23/06/2026 | 0.80 | 0.79 | 0.80 | 5,502 | 11 | 6,884 |
| 22/06/2026 | 0.80 | 0.79 | 0.80 | 2,687 | 8 | 3,361 |
| 21/06/2026 | 0.82 | 0.79 | 0.79 | 15,251 | 23 | 19,063 |
| 18/06/2026 | 0.82 | 0.80 | 0.80 | 441 | 4 | 551 |
| 17/06/2026 | 0.82 | 0.80 | 0.80 | 30,695 | 28 | 38,259 |
| 15/06/2026 | 0.82 | 0.81 | 0.81 | 35,877 | 43 | 44,290 |
| 14/06/2026 | 0.84 | 0.80 | 0.82 | 6,542 | 15 | 7,928 |
| 11/06/2026 | 0.83 | 0.80 | 0.83 | 23,240 | 17 | 28,761 |
| 10/06/2026 | 0.82 | 0.80 | 0.82 | 4,760 | 21 | 5,833 |
| 09/06/2026 | 0.83 | 0.82 | 0.83 | 6,515 | 15 | 7,935 |
| 08/06/2026 | 0.83 | 0.83 | 0.83 | 31,715 | 19 | 38,211 |
| 07/06/2026 | 0.84 | 0.83 | 0.83 | 14,318 | 36 | 17,110 |
| 04/06/2026 | 0.84 | 0.83 | 0.84 | 4,454 | 11 | 5,305 |
| 03/06/2026 | 0.84 | 0.84 | 0.84 | 29,817 | 25 | 35,497 |
| 02/06/2026 | 0.86 | 0.82 | 0.83 | 37,560 | 37 | 44,667 |
| 01/06/2026 | 0.84 | 0.83 | 0.84 | 27,643 | 34 | 33,304 |
| 31/05/2026 | 0.87 | 0.83 | 0.83 | 36,125 | 26 | 42,300 |
| 24/05/2026 | 0.88 | 0.85 | 0.87 | 44,198 | 76 | 51,251 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 05/04/2026 | 0.80 | 0.77 | 0.79 | 22,312 | 43 | 28,432 |
| 29/03/2026 | 0.80 | 0.76 | 0.78 | 89,066 | 97 | 113,843 |
| 24/03/2026 | 0.77 | 0.76 | 0.77 | 15,459 | 25 | 20,221 |
| 15/03/2026 | 0.77 | 0.75 | 0.76 | 35,210 | 56 | 46,604 |
| 08/03/2026 | 0.78 | 0.76 | 0.78 | 17,295 | 38 | 22,700 |
| 01/03/2026 | 0.77 | 0.76 | 0.76 | 42,191 | 56 | 55,224 |
| 22/02/2026 | 0.79 | 0.77 | 0.78 | 17,063 | 27 | 21,940 |
| 15/02/2026 | 0.81 | 0.77 | 0.79 | 91,342 | 135 | 115,125 |
| 08/02/2026 | 0.78 | 0.77 | 0.78 | 108,868 | 113 | 141,112 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/12/2024 | 0.62 | 0.58 | 0.61 | 70,737 | 197 | 118,263 |
| 03/11/2024 | 0.60 | 0.56 | 0.60 | 119,321 | 309 | 205,048 |
| 01/10/2024 | 0.61 | 0.57 | 0.59 | 114,251 | 314 | 192,102 |