مسافات للنقل المتخصص أسعار تاريخية
مؤشر الأداء 20/07/2026
السوق الأول
أعلى سعر 0.79
سعر الإغلاق السابق 0.78
عدد العقود المنفذة 8
القطاعالنقل
ادنى سعر 0.79
سعر الإفتتاح 0.79
عدد الأسهم 1,728
Div5.06
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.79
معدل السعر 0.79
P/E10.98
حجم التداول 1,365
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/07/2025 | 0.69 | 0.67 | 0.68 | 7,372 | 22 | 10,856 |
| 27/07/2025 | 0.68 | 0.67 | 0.68 | 11,285 | 19 | 16,758 |
| 24/07/2025 | 0.69 | 0.67 | 0.68 | 15,927 | 42 | 23,427 |
| 23/07/2025 | 0.70 | 0.68 | 0.70 | 24,555 | 26 | 35,601 |
| 22/07/2025 | 0.72 | 0.68 | 0.70 | 86,994 | 89 | 125,368 |
| 21/07/2025 | 0.70 | 0.68 | 0.69 | 17,980 | 18 | 26,252 |
| 20/07/2025 | 0.69 | 0.68 | 0.68 | 8,846 | 25 | 12,951 |
| 17/07/2025 | 0.69 | 0.67 | 0.69 | 49,390 | 41 | 72,923 |
| 16/07/2025 | 0.70 | 0.68 | 0.68 | 20,535 | 25 | 29,862 |
| 15/07/2025 | 0.71 | 0.69 | 0.70 | 28,269 | 55 | 40,720 |
| 14/07/2025 | 0.71 | 0.68 | 0.70 | 109,651 | 72 | 158,436 |
| 13/07/2025 | 0.71 | 0.69 | 0.71 | 49,419 | 84 | 70,738 |
| 10/07/2025 | 0.70 | 0.68 | 0.70 | 61,670 | 79 | 89,195 |
| 09/07/2025 | 0.70 | 0.66 | 0.70 | 205,630 | 204 | 303,144 |
| 08/07/2025 | 0.66 | 0.65 | 0.66 | 20,860 | 24 | 31,792 |
| 07/07/2025 | 0.66 | 0.64 | 0.65 | 7,612 | 8 | 11,781 |
| 06/07/2025 | 0.66 | 0.65 | 0.65 | 13,696 | 25 | 21,040 |
| 03/07/2025 | 0.65 | 0.64 | 0.65 | 30,282 | 51 | 46,777 |
| 02/07/2025 | 0.65 | 0.64 | 0.64 | 5,995 | 11 | 9,343 |
| 01/07/2025 | 0.65 | 0.64 | 0.65 | 26,375 | 17 | 41,039 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/11/2021 | 0.48 | 0.44 | 0.46 | 73,449 | 143 | 157,503 |
| 14/11/2021 | 0.49 | 0.41 | 0.49 | 320,057 | 358 | 712,063 |
| 07/11/2021 | 0.42 | 0.41 | 0.42 | 18,502 | 61 | 44,806 |
| 31/10/2021 | 0.43 | 0.41 | 0.42 | 55,594 | 79 | 133,238 |
| 24/10/2021 | 0.43 | 0.41 | 0.42 | 85,049 | 153 | 205,412 |
| 17/10/2021 | 0.45 | 0.40 | 0.42 | 270,852 | 388 | 628,895 |
| 10/10/2021 | 0.42 | 0.39 | 0.42 | 22,508 | 71 | 55,765 |
| 03/10/2021 | 0.42 | 0.39 | 0.42 | 47,465 | 90 | 117,971 |
| 26/09/2021 | 0.40 | 0.38 | 0.40 | 11,407 | 41 | 29,264 |
| 19/09/2021 | 0.40 | 0.38 | 0.40 | 4,305 | 24 | 11,036 |
| 12/09/2021 | 0.40 | 0.38 | 0.40 | 4,546 | 35 | 11,681 |
| 05/09/2021 | 0.40 | 0.38 | 0.40 | 6,843 | 25 | 17,543 |
| 29/08/2021 | 0.40 | 0.38 | 0.40 | 7,015 | 31 | 17,995 |
| 22/08/2021 | 0.40 | 0.38 | 0.40 | 5,254 | 38 | 13,579 |
| 15/08/2021 | 0.40 | 0.38 | 0.40 | 6,876 | 26 | 17,631 |
| 08/08/2021 | 0.40 | 0.38 | 0.40 | 10,263 | 45 | 26,666 |
| 01/08/2021 | 0.42 | 0.39 | 0.41 | 29,619 | 41 | 75,209 |
| 25/07/2021 | 0.42 | 0.40 | 0.42 | 16,729 | 52 | 41,285 |
| 18/07/2021 | 0.42 | 0.40 | 0.42 | 4,120 | 20 | 10,047 |
| 11/07/2021 | 0.42 | 0.40 | 0.42 | 27,391 | 88 | 67,565 |