مسافات للنقل المتخصص أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الثاني
أعلى سعر 0.76
سعر الإغلاق السابق 0.75
عدد العقود المنفذة 21
القطاعالنقل
ادنى سعر 0.74
سعر الإفتتاح 0.76
عدد الأسهم 17,505
Div6.76
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.74
معدل السعر 0.76
P/E9.43
حجم التداول 13,267
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
19/02/2024 | 0.74 | 0.73 | 0.74 | 3,696 | 13 | 5,046 |
18/02/2024 | 0.76 | 0.73 | 0.75 | 2,015 | 10 | 2,731 |
15/02/2024 | 0.76 | 0.73 | 0.76 | 23,948 | 42 | 32,135 |
14/02/2024 | 0.74 | 0.73 | 0.74 | 27,390 | 30 | 37,520 |
13/02/2024 | 0.74 | 0.73 | 0.74 | 37,812 | 47 | 51,796 |
12/02/2024 | 0.75 | 0.73 | 0.74 | 76,902 | 114 | 104,960 |
11/02/2024 | 0.76 | 0.74 | 0.76 | 68,206 | 71 | 91,379 |
08/02/2024 | 0.75 | 0.73 | 0.74 | 38,792 | 44 | 52,514 |
07/02/2024 | 0.75 | 0.73 | 0.73 | 31,589 | 47 | 43,189 |
06/02/2024 | 0.75 | 0.72 | 0.74 | 61,240 | 73 | 83,473 |
05/02/2024 | 0.75 | 0.73 | 0.74 | 8,113 | 30 | 11,022 |
04/02/2024 | 0.76 | 0.74 | 0.75 | 77,667 | 102 | 103,656 |
01/02/2024 | 0.75 | 0.73 | 0.75 | 23,009 | 31 | 31,092 |
31/01/2024 | 0.75 | 0.73 | 0.75 | 35,945 | 58 | 48,694 |
30/01/2024 | 0.74 | 0.72 | 0.74 | 34,080 | 48 | 46,753 |
29/01/2024 | 0.74 | 0.73 | 0.73 | 50,117 | 79 | 68,654 |
28/01/2024 | 0.77 | 0.76 | 0.76 | 63,923 | 74 | 84,098 |
25/01/2024 | 0.81 | 0.78 | 0.79 | 81,964 | 84 | 103,010 |
24/01/2024 | 0.79 | 0.76 | 0.79 | 286,450 | 184 | 366,718 |
23/01/2024 | 0.76 | 0.73 | 0.76 | 173,947 | 140 | 235,407 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
09/07/2023 | 0.72 | 0.68 | 0.70 | 113,261 | 133 | 164,037 |
02/07/2023 | 0.72 | 0.64 | 0.70 | 305,421 | 299 | 448,378 |
25/06/2023 | 0.66 | 0.64 | 0.66 | 44,101 | 71 | 68,474 |
18/06/2023 | 0.67 | 0.63 | 0.66 | 237,859 | 179 | 365,476 |
11/06/2023 | 0.69 | 0.64 | 0.66 | 667,583 | 422 | 1,012,207 |
04/06/2023 | 0.67 | 0.59 | 0.67 | 367,022 | 342 | 576,155 |
28/05/2023 | 0.64 | 0.60 | 0.63 | 115,575 | 183 | 186,894 |
21/05/2023 | 0.68 | 0.59 | 0.65 | 578,441 | 444 | 910,761 |
14/05/2023 | 0.62 | 0.54 | 0.60 | 687,557 | 495 | 1,182,572 |
07/05/2023 | 0.56 | 0.53 | 0.55 | 178,370 | 225 | 327,530 |
01/05/2023 | 0.55 | 0.48 | 0.55 | 325,068 | 332 | 608,575 |
25/04/2023 | 0.49 | 0.47 | 0.49 | 29,144 | 49 | 60,912 |
16/04/2023 | 0.53 | 0.51 | 0.51 | 26,985 | 41 | 51,876 |
09/04/2023 | 0.52 | 0.51 | 0.52 | 41,673 | 46 | 80,238 |
02/04/2023 | 0.53 | 0.52 | 0.53 | 8,930 | 23 | 17,049 |
26/03/2023 | 0.53 | 0.52 | 0.53 | 13,868 | 23 | 26,666 |
19/03/2023 | 0.53 | 0.51 | 0.53 | 24,292 | 55 | 46,776 |
12/03/2023 | 0.54 | 0.51 | 0.52 | 183,319 | 153 | 356,807 |
05/03/2023 | 0.56 | 0.52 | 0.55 | 294,684 | 214 | 541,458 |
26/02/2023 | 0.52 | 0.51 | 0.51 | 50,325 | 71 | 98,328 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/11/2020 | 0.31 | 0.29 | 0.31 | 34,071 | 60 | 114,405 |
01/10/2020 | 0.31 | 0.29 | 0.30 | 69,327 | 91 | 231,196 |
01/09/2020 | 0.32 | 0.27 | 0.30 | 318,210 | 529 | 1,061,743 |
04/08/2020 | 0.29 | 0.28 | 0.28 | 29,394 | 90 | 103,909 |
01/07/2020 | 0.29 | 0.27 | 0.29 | 75,035 | 219 | 267,802 |
01/06/2020 | 0.31 | 0.27 | 0.29 | 106,567 | 224 | 363,197 |
10/05/2020 | 0.34 | 0.29 | 0.30 | 51,539 | 124 | 173,315 |
01/03/2020 | 0.38 | 0.34 | 0.35 | 59,045 | 104 | 162,122 |
02/02/2020 | 0.40 | 0.37 | 0.38 | 287,113 | 386 | 753,313 |
02/01/2020 | 0.38 | 0.34 | 0.38 | 84,824 | 198 | 237,206 |
01/12/2019 | 0.35 | 0.33 | 0.34 | 84,209 | 209 | 249,359 |
03/11/2019 | 0.35 | 0.33 | 0.34 | 37,651 | 110 | 110,564 |
01/10/2019 | 0.35 | 0.34 | 0.35 | 59,636 | 116 | 174,604 |
01/09/2019 | 0.38 | 0.34 | 0.35 | 104,561 | 210 | 294,010 |
01/08/2019 | 0.37 | 0.34 | 0.36 | 134,012 | 219 | 373,627 |
01/07/2019 | 0.37 | 0.34 | 0.35 | 141,846 | 212 | 396,922 |
02/06/2019 | 0.36 | 0.34 | 0.34 | 62,079 | 153 | 178,828 |
01/05/2019 | 0.35 | 0.33 | 0.34 | 33,876 | 73 | 100,659 |
01/04/2019 | 0.38 | 0.33 | 0.34 | 62,093 | 155 | 173,389 |
03/03/2019 | 0.39 | 0.37 | 0.38 | 93,119 | 211 | 245,727 |