مسافات للنقل المتخصص أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الأول
أعلى سعر 0.84
سعر الإغلاق السابق 0.84
عدد العقود المنفذة 11
القطاعالنقل
ادنى سعر 0.83
سعر الإفتتاح 0.84
عدد الأسهم 6,876
Div4.82
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.83
معدل السعر 0.83
P/E9.52
حجم التداول 5,722
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 04/08/2026 | 0.84 | 0.83 | 0.84 | 42,716 | 31 | 51,404 |
| 03/08/2026 | 0.86 | 0.84 | 0.86 | 16,684 | 19 | 19,772 |
| 02/08/2026 | 0.86 | 0.84 | 0.85 | 52,751 | 51 | 62,119 |
| 30/07/2026 | 0.84 | 0.82 | 0.84 | 9,828 | 16 | 11,841 |
| 29/07/2026 | 0.85 | 0.83 | 0.83 | 7,783 | 40 | 9,368 |
| 28/07/2026 | 0.85 | 0.84 | 0.84 | 39,605 | 46 | 47,066 |
| 27/07/2026 | 0.86 | 0.84 | 0.84 | 113,835 | 125 | 133,854 |
| 26/07/2026 | 0.83 | 0.81 | 0.83 | 192,898 | 135 | 236,289 |
| 23/07/2026 | 0.79 | 0.78 | 0.78 | 8,808 | 15 | 11,292 |
| 22/07/2026 | 0.79 | 0.78 | 0.78 | 4,681 | 10 | 6,001 |
| 21/07/2026 | 0.79 | 0.78 | 0.79 | 1,105 | 8 | 1,416 |
| 20/07/2026 | 0.79 | 0.79 | 0.79 | 1,365 | 8 | 1,728 |
| 19/07/2026 | 0.79 | 0.78 | 0.78 | 4,603 | 13 | 5,888 |
| 16/07/2026 | 0.79 | 0.78 | 0.79 | 2,622 | 7 | 3,336 |
| 15/07/2026 | 0.79 | 0.77 | 0.79 | 1,982 | 8 | 2,542 |
| 14/07/2026 | 0.79 | 0.77 | 0.79 | 10,961 | 12 | 13,967 |
| 13/07/2026 | 0.79 | 0.78 | 0.78 | 13,850 | 25 | 17,757 |
| 12/07/2026 | 0.78 | 0.77 | 0.78 | 199 | 7 | 255 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/12/2024 | 0.62 | 0.58 | 0.61 | 70,737 | 197 | 118,263 |