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 |
|---|---|---|---|---|---|---|
| 30/03/2026 | 0.68 | 0.68 | 0.68 | 7 | 1 | 10 |
| 29/03/2026 | 0.68 | 0.68 | 0.68 | 33 | 1 | 49 |
| 26/03/2026 | 0.69 | 0.68 | 0.68 | 685 | 4 | 1,000 |
| 24/03/2026 | 0.69 | 0.69 | 0.69 | 1,173 | 2 | 1,700 |
| 19/03/2026 | 0.69 | 0.69 | 0.69 | 1,380 | 5 | 2,000 |
| 16/03/2026 | 0.68 | 0.66 | 0.68 | 598 | 4 | 890 |
| 15/03/2026 | 0.68 | 0.68 | 0.68 | 68 | 1 | 100 |
| 12/03/2026 | 0.68 | 0.68 | 0.68 | 510 | 1 | 750 |
| 11/03/2026 | 0.68 | 0.68 | 0.68 | 272 | 1 | 400 |
| 09/03/2026 | 0.68 | 0.68 | 0.68 | 304 | 1 | 447 |
| 05/03/2026 | 0.68 | 0.66 | 0.68 | 3,728 | 19 | 5,615 |
| 01/03/2026 | 0.67 | 0.66 | 0.66 | 2,726 | 16 | 4,084 |
| 26/02/2026 | 0.68 | 0.68 | 0.68 | 24 | 1 | 35 |
| 25/02/2026 | 0.68 | 0.67 | 0.68 | 517 | 5 | 771 |
| 23/02/2026 | 0.68 | 0.68 | 0.68 | 204 | 1 | 300 |
| 22/02/2026 | 0.68 | 0.67 | 0.67 | 688 | 3 | 1,026 |
| 19/02/2026 | 0.68 | 0.68 | 0.68 | 573 | 4 | 842 |
| 17/02/2026 | 0.69 | 0.67 | 0.67 | 4,805 | 3 | 7,000 |
| 16/02/2026 | 0.69 | 0.67 | 0.68 | 5,993 | 16 | 8,900 |
| 15/02/2026 | 0.72 | 0.68 | 0.69 | 11,549 | 23 | 16,651 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/05/2025 | 0.69 | 0.69 | 0.69 | 1,174 | 3 | 1,702 |
| 04/05/2025 | 0.71 | 0.68 | 0.68 | 800 | 11 | 1,172 |
| 27/04/2025 | 0.68 | 0.68 | 0.68 | 1 | 1 | 1 |
| 20/04/2025 | 0.69 | 0.65 | 0.66 | 3,266 | 23 | 4,952 |
| 06/04/2025 | 0.69 | 0.65 | 0.69 | 711 | 10 | 1,033 |
| 23/03/2025 | 0.70 | 0.64 | 0.69 | 8,279 | 17 | 12,815 |
| 16/03/2025 | 0.68 | 0.68 | 0.68 | 41 | 3 | 61 |
| 09/03/2025 | 0.69 | 0.69 | 0.69 | 138 | 1 | 200 |
| 23/02/2025 | 0.71 | 0.67 | 0.70 | 611 | 8 | 882 |
| 16/02/2025 | 0.71 | 0.67 | 0.71 | 206 | 8 | 301 |
| 09/02/2025 | 0.71 | 0.68 | 0.71 | 4,673 | 21 | 6,657 |
| 02/02/2025 | 0.72 | 0.70 | 0.71 | 6,728 | 23 | 9,449 |
| 26/01/2025 | 0.75 | 0.74 | 0.75 | 37 | 2 | 50 |
| 19/01/2025 | 0.75 | 0.72 | 0.75 | 76 | 3 | 105 |
| 12/01/2025 | 0.77 | 0.72 | 0.72 | 2,469 | 18 | 3,354 |
| 05/01/2025 | 0.77 | 0.70 | 0.77 | 6,644 | 21 | 9,185 |
| 29/12/2024 | 0.72 | 0.69 | 0.70 | 1,106 | 9 | 1,587 |
| 15/12/2024 | 0.73 | 0.71 | 0.73 | 2,089 | 14 | 2,933 |
| 08/12/2024 | 0.71 | 0.71 | 0.71 | 104 | 1 | 147 |
| 01/12/2024 | 0.74 | 0.71 | 0.74 | 1,795 | 9 | 2,493 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2021 | 1.01 | 0.88 | 0.92 | 1,169,026 | 833 | 1,254,983 |
| 01/06/2021 | 1.19 | 0.79 | 0.90 | 2,236,420 | 1,115 | 2,254,658 |
| 02/05/2021 | 1.23 | 1.05 | 1.20 | 3,634,531 | 1,318 | 3,170,905 |
| 01/04/2021 | 1.20 | 1.07 | 1.10 | 6,235,099 | 1,297 | 5,404,862 |
| 01/03/2021 | 1.18 | 1.05 | 1.11 | 4,626,915 | 1,259 | 4,133,535 |
| 01/02/2021 | 1.17 | 1.07 | 1.12 | 5,545,775 | 1,642 | 4,952,733 |
| 03/01/2021 | 1.08 | 0.94 | 1.08 | 4,894,563 | 2,190 | 4,787,882 |
| 01/12/2020 | 0.96 | 0.89 | 0.93 | 3,806,849 | 1,285 | 4,130,008 |
| 01/11/2020 | 0.96 | 0.75 | 0.92 | 5,730,459 | 1,767 | 6,786,660 |
| 01/10/2020 | 0.76 | 0.64 | 0.76 | 2,768,919 | 1,305 | 4,013,711 |
| 01/09/2020 | 0.70 | 0.62 | 0.66 | 4,260,330 | 2,179 | 6,575,030 |
| 04/08/2020 | 0.62 | 0.56 | 0.61 | 1,941,074 | 1,414 | 3,257,275 |
| 01/07/2020 | 0.58 | 0.51 | 0.58 | 1,376,307 | 1,083 | 2,548,279 |
| 01/06/2020 | 0.67 | 0.53 | 0.54 | 2,661,689 | 1,711 | 4,368,979 |
| 10/05/2020 | 0.58 | 0.53 | 0.57 | 470,965 | 244 | 852,729 |
| 01/03/2020 | 0.64 | 0.56 | 0.58 | 2,125,102 | 1,098 | 3,466,338 |
| 02/02/2020 | 0.60 | 0.45 | 0.58 | 2,664,301 | 2,024 | 4,936,059 |
| 02/01/2020 | 0.52 | 0.38 | 0.47 | 1,779,897 | 1,692 | 3,825,643 |
| 01/12/2019 | 0.44 | 0.37 | 0.39 | 352,192 | 503 | 872,308 |
| 03/11/2019 | 0.45 | 0.34 | 0.42 | 762,518 | 857 | 1,823,708 |