نور كابيتال ماركتس للإستثمارات المتعددة أسعار تاريخية
مؤشر الأداء 26/11/2020
السوق الثاني
أعلى سعر 2.65
سعر الإغلاق السابق 2.57
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 2.64
سعر الإفتتاح 2.64
عدد الأسهم 200
Div9.43
التغير عن سعر الإغلاق السابق 0.08
سعر الإغلاق 2.65
معدل السعر 2.64
P/E10.03
حجم التداول 528
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/11/2020 | 2.65 | 2.64 | 2.65 | 528 | 2 | 200 |
| 25/11/2020 | 2.65 | 2.57 | 2.57 | 3,405 | 3 | 1,300 |
| 24/11/2020 | 2.70 | 2.70 | 2.70 | 135 | 1 | 50 |
| 17/11/2020 | 2.69 | 2.67 | 2.69 | 1,742 | 5 | 650 |
| 16/11/2020 | 2.67 | 2.63 | 2.67 | 1,329 | 3 | 500 |
| 04/11/2020 | 2.64 | 2.57 | 2.64 | 1,180 | 11 | 450 |
| 03/11/2020 | 2.60 | 2.60 | 2.60 | 1,300 | 2 | 500 |
| 28/10/2020 | 2.67 | 2.65 | 2.67 | 532 | 3 | 200 |
| 27/10/2020 | 2.60 | 2.60 | 2.60 | 26 | 1 | 10 |
| 20/10/2020 | 2.67 | 2.60 | 2.67 | 899 | 4 | 340 |
| 19/10/2020 | 2.65 | 2.60 | 2.65 | 1,004 | 4 | 382 |
| 18/10/2020 | 2.64 | 2.64 | 2.64 | 26 | 1 | 10 |
| 15/10/2020 | 2.64 | 2.64 | 2.64 | 264 | 1 | 100 |
| 13/10/2020 | 2.62 | 2.56 | 2.62 | 2,428 | 10 | 940 |
| 07/10/2020 | 2.59 | 2.54 | 2.59 | 1,396 | 7 | 542 |
| 06/10/2020 | 2.58 | 2.55 | 2.58 | 897 | 4 | 350 |
| 05/10/2020 | 2.59 | 2.47 | 2.55 | 3,800 | 9 | 1,525 |
| 04/10/2020 | 2.59 | 2.45 | 2.59 | 950 | 6 | 370 |
| 01/10/2020 | 2.57 | 2.41 | 2.57 | 1,770 | 7 | 710 |
| 28/09/2020 | 2.48 | 2.40 | 2.48 | 735 | 3 | 300 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/11/2020 | 2.70 | 2.57 | 2.65 | 4,068 | 6 | 1,550 |
| 15/11/2020 | 2.69 | 2.63 | 2.69 | 3,072 | 8 | 1,150 |
| 01/11/2020 | 2.64 | 2.57 | 2.64 | 2,480 | 13 | 950 |
| 25/10/2020 | 2.67 | 2.60 | 2.67 | 558 | 4 | 210 |
| 18/10/2020 | 2.67 | 2.60 | 2.67 | 1,929 | 9 | 732 |
| 11/10/2020 | 2.64 | 2.56 | 2.64 | 2,692 | 11 | 1,040 |
| 04/10/2020 | 2.59 | 2.45 | 2.59 | 7,044 | 26 | 2,787 |
| 27/09/2020 | 2.57 | 2.40 | 2.57 | 3,846 | 15 | 1,560 |
| 20/09/2020 | 2.47 | 2.31 | 2.42 | 7,323 | 25 | 3,105 |
| 13/09/2020 | 2.82 | 2.59 | 2.59 | 21,307 | 57 | 7,915 |
| 06/09/2020 | 2.72 | 2.39 | 2.72 | 40,390 | 129 | 16,138 |
| 30/08/2020 | 2.51 | 2.30 | 2.41 | 20,082 | 75 | 8,293 |
| 23/08/2020 | 2.58 | 2.39 | 2.41 | 23,120 | 92 | 9,360 |
| 16/08/2020 | 2.38 | 2.20 | 2.38 | 19,951 | 43 | 8,775 |
| 09/08/2020 | 2.20 | 1.93 | 2.20 | 44,305 | 107 | 21,598 |
| 04/08/2020 | 2.01 | 1.95 | 2.01 | 2,769 | 8 | 1,400 |
| 26/07/2020 | 2.01 | 1.97 | 2.01 | 3,860 | 15 | 1,930 |
| 19/07/2020 | 2.01 | 1.79 | 2.01 | 19,894 | 99 | 10,475 |
| 12/07/2020 | 1.86 | 1.75 | 1.85 | 19,529 | 80 | 10,821 |
| 05/07/2020 | 1.81 | 1.72 | 1.80 | 8,892 | 38 | 5,075 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2020 | 2.67 | 2.41 | 2.67 | 13,992 | 57 | 5,479 |
| 01/09/2020 | 2.82 | 2.31 | 2.48 | 89,409 | 280 | 35,543 |
| 04/08/2020 | 2.58 | 1.93 | 2.34 | 91,915 | 264 | 41,891 |
| 01/07/2020 | 2.01 | 1.72 | 2.01 | 52,174 | 232 | 28,301 |
| 01/06/2020 | 2.05 | 1.84 | 1.90 | 99,177 | 329 | 50,796 |
| 10/05/2020 | 2.10 | 2.01 | 2.10 | 1,930 | 8 | 957 |
| 01/03/2020 | 2.15 | 1.73 | 2.06 | 104,560 | 321 | 53,591 |
| 02/02/2020 | 1.96 | 1.50 | 1.87 | 81,535 | 317 | 45,775 |
| 02/01/2020 | 1.86 | 1.45 | 1.60 | 41,464 | 135 | 25,616 |
| 01/12/2019 | 1.98 | 1.34 | 1.83 | 166,448 | 409 | 106,038 |
| 03/11/2019 | 1.55 | 1.26 | 1.44 | 83,175 | 249 | 59,114 |
| 01/10/2019 | 1.63 | 1.63 | 1.63 | 408 | 1 | 250 |
| 01/08/2019 | 1.71 | 1.71 | 1.71 | 342 | 1 | 200 |
| 01/05/2019 | 1.79 | 1.79 | 1.79 | 2,202 | 2 | 1,230 |
| 01/04/2019 | 1.88 | 1.70 | 1.88 | 7,341 | 28 | 4,180 |
| 03/03/2019 | 1.97 | 1.22 | 1.85 | 312,795 | 128 | 249,417 |
| 03/02/2019 | 1.26 | 1.19 | 1.24 | 7,757 | 23 | 6,293 |
| 02/01/2019 | 1.22 | 1.11 | 1.22 | 5,809 | 31 | 4,859 |
| 02/12/2018 | 1.23 | 1.15 | 1.15 | 22,627 | 16 | 18,927 |
| 01/11/2018 | 1.49 | 1.20 | 1.20 | 25,323 | 96 | 18,611 |