الوطنية لصناعات الالمنيوم أسعار تاريخية
مؤشر الأداء 24/09/2026
السوق الثاني
أعلى سعر 0.71
سعر الإغلاق السابق 0.71
عدد العقود المنفذة 4
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 0.71
سعر الإفتتاح 0.71
عدد الأسهم 900
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.71
معدل السعر 0.71
P/EN
حجم التداول 639
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/05/2026 | 0.69 | 0.69 | 0.69 | 139 | 3 | 202 |
| 13/05/2026 | 0.68 | 0.68 | 0.68 | 340 | 2 | 500 |
| 12/05/2026 | 0.71 | 0.69 | 0.71 | 2,796 | 18 | 4,000 |
| 11/05/2026 | 0.68 | 0.68 | 0.68 | 115 | 2 | 169 |
| 10/05/2026 | 0.70 | 0.68 | 0.69 | 3,840 | 24 | 5,554 |
| 06/05/2026 | 0.67 | 0.67 | 0.67 | 366 | 2 | 546 |
| 03/05/2026 | 0.67 | 0.67 | 0.67 | 1,340 | 1 | 2,000 |
| 29/04/2026 | 0.68 | 0.67 | 0.67 | 4,163 | 12 | 6,145 |
| 28/04/2026 | 0.68 | 0.68 | 0.68 | 983 | 6 | 1,445 |
| 27/04/2026 | 0.68 | 0.68 | 0.68 | 343 | 1 | 505 |
| 26/04/2026 | 0.68 | 0.68 | 0.68 | 340 | 8 | 500 |
| 23/04/2026 | 0.68 | 0.66 | 0.68 | 1,638 | 8 | 2,421 |
| 21/04/2026 | 0.69 | 0.69 | 0.69 | 3 | 1 | 4 |
| 20/04/2026 | 0.67 | 0.65 | 0.67 | 2,433 | 3 | 3,741 |
| 14/04/2026 | 0.67 | 0.67 | 0.67 | 401 | 6 | 599 |
| 13/04/2026 | 0.67 | 0.66 | 0.66 | 3,007 | 8 | 4,555 |
| 08/04/2026 | 0.69 | 0.68 | 0.69 | 368 | 3 | 534 |
| 07/04/2026 | 0.68 | 0.68 | 0.68 | 2,380 | 2 | 3,500 |
| 01/04/2026 | 0.69 | 0.69 | 0.69 | 345 | 3 | 500 |
| 31/03/2026 | 0.69 | 0.69 | 0.69 | 487 | 2 | 706 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/07/2025 | 0.69 | 0.66 | 0.69 | 1,867 | 17 | 2,749 |
| 29/06/2025 | 0.65 | 0.63 | 0.65 | 7,037 | 33 | 11,114 |
| 22/06/2025 | 0.65 | 0.63 | 0.65 | 1,172 | 14 | 1,826 |
| 15/06/2025 | 0.67 | 0.65 | 0.67 | 559 | 4 | 850 |
| 01/06/2025 | 0.66 | 0.66 | 0.66 | 330 | 2 | 500 |
| 26/05/2025 | 0.68 | 0.65 | 0.67 | 3,230 | 22 | 4,895 |
| 18/05/2025 | 0.69 | 0.67 | 0.68 | 1,220 | 11 | 1,790 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2021 | 1.00 | 0.74 | 0.76 | 1,574,343 | 1,258 | 1,815,216 |
| 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 |