الوطنية لصناعات الالمنيوم أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الثاني
أعلى سعر 0.70
سعر الإغلاق السابق 0.72
عدد العقود المنفذة 1
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 0.70
سعر الإفتتاح 0.70
عدد الأسهم 375
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 0.70
معدل السعر 0.70
P/EN
حجم التداول 263
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/08/2026 | 0.70 | 0.70 | 0.70 | 263 | 1 | 375 |
| 05/08/2026 | 0.72 | 0.72 | 0.72 | 144 | 2 | 200 |
| 04/08/2026 | 0.72 | 0.72 | 0.72 | 158 | 1 | 219 |
| 03/08/2026 | 0.69 | 0.69 | 0.69 | 19 | 1 | 27 |
| 02/08/2026 | 0.70 | 0.70 | 0.70 | 700 | 5 | 1,000 |
| 30/07/2026 | 0.71 | 0.70 | 0.70 | 306 | 4 | 437 |
| 28/07/2026 | 0.75 | 0.71 | 0.71 | 6,031 | 7 | 8,473 |
| 27/07/2026 | 0.74 | 0.72 | 0.72 | 268 | 5 | 370 |
| 26/07/2026 | 0.73 | 0.72 | 0.73 | 225 | 2 | 312 |
| 23/07/2026 | 0.73 | 0.70 | 0.70 | 1,265 | 4 | 1,762 |
| 22/07/2026 | 0.73 | 0.73 | 0.73 | 365 | 2 | 500 |
| 21/07/2026 | 0.73 | 0.73 | 0.73 | 426 | 1 | 584 |
| 20/07/2026 | 0.73 | 0.73 | 0.73 | 25 | 2 | 34 |
| 14/07/2026 | 0.75 | 0.73 | 0.75 | 2,382 | 8 | 3,257 |
| 12/07/2026 | 0.77 | 0.75 | 0.75 | 454 | 7 | 600 |
| 09/07/2026 | 0.79 | 0.76 | 0.78 | 13,413 | 27 | 17,228 |
| 08/07/2026 | 0.77 | 0.75 | 0.77 | 1,516 | 10 | 2,000 |
| 07/07/2026 | 0.75 | 0.73 | 0.75 | 3,699 | 15 | 5,000 |
| 06/07/2026 | 0.72 | 0.72 | 0.72 | 1,794 | 16 | 2,492 |
| 30/06/2026 | 0.69 | 0.69 | 0.69 | 13 | 1 | 19 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 0.72 | 0.69 | 0.70 | 1,283 | 10 | 1,821 |
| 26/07/2026 | 0.75 | 0.70 | 0.70 | 6,830 | 18 | 9,592 |
| 19/07/2026 | 0.73 | 0.70 | 0.70 | 2,082 | 9 | 2,880 |
| 12/07/2026 | 0.77 | 0.73 | 0.75 | 2,836 | 15 | 3,857 |
| 05/07/2026 | 0.79 | 0.72 | 0.78 | 20,422 | 68 | 26,720 |
| 28/06/2026 | 0.71 | 0.69 | 0.69 | 11,275 | 11 | 15,965 |
| 21/06/2026 | 0.73 | 0.71 | 0.71 | 515 | 6 | 715 |
| 14/06/2026 | 0.71 | 0.71 | 0.71 | 986 | 6 | 1,389 |
| 07/06/2026 | 0.74 | 0.71 | 0.74 | 5,117 | 13 | 7,030 |
| 31/05/2026 | 0.73 | 0.69 | 0.70 | 4,696 | 19 | 6,651 |
| 17/05/2026 | 0.75 | 0.67 | 0.75 | 6,095 | 43 | 8,505 |
| 10/05/2026 | 0.71 | 0.68 | 0.69 | 7,230 | 49 | 10,425 |
| 03/05/2026 | 0.67 | 0.67 | 0.67 | 1,706 | 3 | 2,546 |
| 26/04/2026 | 0.68 | 0.67 | 0.67 | 5,829 | 27 | 8,595 |
| 19/04/2026 | 0.69 | 0.65 | 0.68 | 4,074 | 12 | 6,166 |
| 12/04/2026 | 0.67 | 0.66 | 0.67 | 3,409 | 14 | 5,154 |
| 05/04/2026 | 0.69 | 0.68 | 0.69 | 2,748 | 5 | 4,034 |
| 29/03/2026 | 0.69 | 0.68 | 0.69 | 872 | 7 | 1,265 |
| 24/03/2026 | 0.69 | 0.68 | 0.68 | 1,858 | 6 | 2,700 |
| 15/03/2026 | 0.69 | 0.66 | 0.69 | 2,046 | 10 | 2,990 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2026 | 0.79 | 0.70 | 0.70 | 32,170 | 110 | 43,049 |
| 01/06/2026 | 0.74 | 0.69 | 0.69 | 22,590 | 55 | 31,750 |
| 03/05/2026 | 0.75 | 0.67 | 0.75 | 15,031 | 95 | 21,476 |
| 01/04/2026 | 0.69 | 0.65 | 0.67 | 16,404 | 61 | 24,449 |
| 01/03/2026 | 0.69 | 0.66 | 0.69 | 11,971 | 58 | 17,751 |
| 01/02/2026 | 0.72 | 0.67 | 0.68 | 32,024 | 96 | 46,332 |
| 04/01/2026 | 0.73 | 0.69 | 0.71 | 8,730 | 50 | 12,271 |
| 01/12/2025 | 0.74 | 0.68 | 0.74 | 94,337 | 126 | 134,687 |
| 02/11/2025 | 0.75 | 0.70 | 0.71 | 140,620 | 208 | 193,809 |
| 01/10/2025 | 0.88 | 0.72 | 0.75 | 46,216 | 214 | 59,301 |
| 01/09/2025 | 0.78 | 0.69 | 0.78 | 43,872 | 127 | 59,423 |
| 03/08/2025 | 0.78 | 0.64 | 0.77 | 51,513 | 237 | 70,892 |
| 01/07/2025 | 0.69 | 0.63 | 0.64 | 17,246 | 106 | 26,547 |
| 01/06/2025 | 0.67 | 0.63 | 0.63 | 3,260 | 32 | 5,078 |
| 04/05/2025 | 0.71 | 0.65 | 0.67 | 6,424 | 47 | 9,559 |
| 03/04/2025 | 0.69 | 0.65 | 0.68 | 3,978 | 34 | 5,986 |
| 02/03/2025 | 0.70 | 0.64 | 0.69 | 8,459 | 21 | 13,076 |
| 02/02/2025 | 0.72 | 0.67 | 0.70 | 12,218 | 60 | 17,289 |
| 02/01/2025 | 0.77 | 0.69 | 0.75 | 9,950 | 46 | 13,744 |
| 01/12/2024 | 0.74 | 0.71 | 0.71 | 4,371 | 31 | 6,110 |