المقايضة للنقل والاستثمار أسعار تاريخية
مؤشر الأداء 17/03/2026
السوق الثاني
أعلى سعر 0.94
سعر الإغلاق السابق 0.94
عدد العقود المنفذة 16
القطاعالنقل
ادنى سعر 0.90
سعر الإفتتاح 0.90
عدد الأسهم 24,675
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.93
معدل السعر 0.91
P/E26.12
حجم التداول 22,447
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/03/2026 | 0.94 | 0.90 | 0.93 | 22,447 | 16 | 24,675 |
| 16/03/2026 | 0.94 | 0.93 | 0.94 | 1,721 | 3 | 1,850 |
| 15/03/2026 | 0.94 | 0.92 | 0.94 | 508 | 2 | 550 |
| 12/03/2026 | 0.93 | 0.90 | 0.93 | 5,352 | 6 | 5,936 |
| 11/03/2026 | 0.93 | 0.92 | 0.93 | 1,380 | 3 | 1,500 |
| 05/03/2026 | 0.94 | 0.93 | 0.93 | 5,225 | 10 | 5,615 |
| 03/03/2026 | 0.92 | 0.91 | 0.92 | 2,004 | 2 | 2,200 |
| 02/03/2026 | 0.92 | 0.91 | 0.92 | 6,948 | 11 | 7,604 |
| 01/03/2026 | 0.91 | 0.90 | 0.91 | 30,880 | 26 | 34,200 |
| 25/02/2026 | 0.93 | 0.91 | 0.93 | 2,566 | 7 | 2,800 |
| 22/02/2026 | 0.93 | 0.93 | 0.93 | 1,056 | 2 | 1,135 |
| 19/02/2026 | 0.93 | 0.91 | 0.93 | 554 | 4 | 600 |
| 18/02/2026 | 0.93 | 0.91 | 0.93 | 3,773 | 6 | 4,102 |
| 16/02/2026 | 0.93 | 0.91 | 0.93 | 9,429 | 18 | 10,350 |
| 15/02/2026 | 0.93 | 0.92 | 0.93 | 556 | 2 | 600 |
| 12/02/2026 | 0.94 | 0.92 | 0.94 | 278 | 2 | 300 |
| 11/02/2026 | 0.95 | 0.91 | 0.95 | 13,516 | 10 | 14,692 |
| 08/02/2026 | 0.94 | 0.92 | 0.94 | 9,161 | 4 | 9,900 |
| 05/02/2026 | 0.95 | 0.92 | 0.94 | 10,284 | 20 | 10,995 |
| 04/02/2026 | 0.95 | 0.93 | 0.95 | 7,166 | 10 | 7,600 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/03/2026 | 0.93 | 0.90 | 0.93 | 6,733 | 9 | 7,436 |
| 01/03/2026 | 0.94 | 0.90 | 0.93 | 45,057 | 49 | 49,619 |
| 22/02/2026 | 0.93 | 0.91 | 0.93 | 3,621 | 9 | 3,935 |
| 15/02/2026 | 0.93 | 0.91 | 0.93 | 14,311 | 30 | 15,652 |
| 08/02/2026 | 0.95 | 0.91 | 0.94 | 22,955 | 16 | 24,892 |
| 01/02/2026 | 0.96 | 0.89 | 0.94 | 186,856 | 179 | 199,412 |
| 25/01/2026 | 0.91 | 0.88 | 0.90 | 56,698 | 85 | 63,215 |
| 18/01/2026 | 0.92 | 0.89 | 0.91 | 11,948 | 25 | 13,191 |
| 11/01/2026 | 0.92 | 0.90 | 0.91 | 13,393 | 28 | 14,870 |
| 04/01/2026 | 0.93 | 0.90 | 0.92 | 14,024 | 25 | 15,450 |
| 28/12/2025 | 0.93 | 0.90 | 0.90 | 39,613 | 55 | 43,310 |
| 21/12/2025 | 0.94 | 0.90 | 0.92 | 32,006 | 45 | 35,088 |
| 14/12/2025 | 0.94 | 0.87 | 0.92 | 104,613 | 165 | 115,692 |
| 07/12/2025 | 0.88 | 0.85 | 0.87 | 28,393 | 44 | 32,785 |
| 30/11/2025 | 0.87 | 0.85 | 0.85 | 7,842 | 14 | 9,135 |
| 23/11/2025 | 0.87 | 0.85 | 0.85 | 37,233 | 71 | 43,249 |
| 16/11/2025 | 0.86 | 0.84 | 0.85 | 42,048 | 59 | 49,470 |
| 09/11/2025 | 0.85 | 0.84 | 0.85 | 34,312 | 59 | 40,634 |
| 02/11/2025 | 0.85 | 0.83 | 0.84 | 23,765 | 44 | 28,371 |
| 26/10/2025 | 0.86 | 0.83 | 0.85 | 31,834 | 55 | 37,720 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2026 | 0.96 | 0.89 | 0.93 | 227,742 | 234 | 243,891 |
| 04/01/2026 | 0.93 | 0.88 | 0.90 | 96,064 | 163 | 106,726 |
| 01/12/2025 | 0.94 | 0.85 | 0.90 | 212,467 | 323 | 236,010 |
| 02/11/2025 | 0.87 | 0.83 | 0.85 | 137,358 | 233 | 161,724 |
| 01/10/2025 | 0.89 | 0.81 | 0.85 | 354,098 | 481 | 415,366 |
| 01/09/2025 | 0.84 | 0.78 | 0.82 | 147,113 | 395 | 181,786 |
| 03/08/2025 | 0.85 | 0.70 | 0.82 | 731,848 | 764 | 961,249 |
| 01/07/2025 | 0.75 | 0.69 | 0.72 | 306,778 | 451 | 429,295 |
| 01/06/2025 | 0.38 | 0.35 | 0.36 | 230,675 | 283 | 645,059 |
| 04/05/2025 | 0.40 | 0.34 | 0.38 | 770,068 | 875 | 2,064,278 |
| 03/04/2025 | 0.36 | 0.31 | 0.36 | 297,060 | 312 | 893,955 |
| 02/03/2025 | 0.35 | 0.32 | 0.34 | 219,182 | 233 | 660,333 |
| 02/02/2025 | 0.34 | 0.31 | 0.34 | 241,262 | 339 | 737,299 |
| 02/01/2025 | 0.35 | 0.28 | 0.34 | 326,894 | 515 | 1,016,346 |
| 01/12/2024 | 0.32 | 0.28 | 0.29 | 606,754 | 863 | 1,990,175 |
| 03/11/2024 | 0.31 | 0.23 | 0.31 | 659,411 | 847 | 2,500,856 |
| 01/10/2024 | 0.26 | 0.18 | 0.25 | 1,166,798 | 2,108 | 5,211,574 |
| 01/09/2024 | 0.17 | 0.13 | 0.17 | 474,021 | 253 | 3,358,076 |
| 01/08/2024 | 0.17 | 0.15 | 0.16 | 31,934 | 181 | 208,598 |
| 01/07/2024 | 0.18 | 0.16 | 0.17 | 26,459 | 143 | 157,328 |