نور كابيتال ماركتس للإستثمارات المتعددة أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الثاني
أعلى سعر 1.44
سعر الإغلاق السابق 1.38
عدد العقود المنفذة 1
القطاعالعقارات
ادنى سعر 1.44
سعر الإفتتاح 1.44
عدد الأسهم 75
Div0.00
التغير عن سعر الإغلاق السابق 0.06
سعر الإغلاق 1.44
معدل السعر 1.44
P/E6.07
حجم التداول 108
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/08/2024 | 1.60 | 1.56 | 1.59 | 14,054 | 25 | 8,908 |
| 14/08/2024 | 1.56 | 1.52 | 1.56 | 5,442 | 38 | 3,529 |
| 13/08/2024 | 1.50 | 1.45 | 1.49 | 3,733 | 15 | 2,558 |
| 11/08/2024 | 1.48 | 1.48 | 1.48 | 148 | 2 | 100 |
| 08/08/2024 | 1.50 | 1.48 | 1.50 | 78 | 2 | 52 |
| 07/08/2024 | 1.53 | 1.49 | 1.49 | 1,958 | 5 | 1,303 |
| 06/08/2024 | 1.53 | 1.49 | 1.53 | 316 | 4 | 210 |
| 05/08/2024 | 1.53 | 1.50 | 1.53 | 557 | 3 | 370 |
| 04/08/2024 | 1.56 | 1.50 | 1.55 | 2,314 | 12 | 1,520 |
| 01/08/2024 | 1.58 | 1.53 | 1.57 | 7,842 | 23 | 5,070 |
| 31/07/2024 | 1.56 | 1.50 | 1.56 | 1,151 | 3 | 765 |
| 30/07/2024 | 1.58 | 1.53 | 1.57 | 2,809 | 13 | 1,835 |
| 29/07/2024 | 1.57 | 1.53 | 1.57 | 353 | 2 | 230 |
| 25/07/2024 | 1.59 | 1.50 | 1.59 | 9,457 | 16 | 6,245 |
| 24/07/2024 | 1.55 | 1.45 | 1.55 | 1,454 | 11 | 956 |
| 21/07/2024 | 1.50 | 1.48 | 1.50 | 209 | 3 | 140 |
| 18/07/2024 | 1.44 | 1.42 | 1.44 | 555 | 2 | 388 |
| 16/07/2024 | 1.49 | 1.44 | 1.44 | 1,789 | 6 | 1,241 |
| 15/07/2024 | 1.45 | 1.45 | 1.45 | 1 | 1 | 1 |
| 14/07/2024 | 1.50 | 1.45 | 1.50 | 1,583 | 3 | 1,090 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/01/2022 | 2.74 | 2.64 | 2.74 | 1,887 | 10 | 700 |
| 09/01/2022 | 2.71 | 2.63 | 2.70 | 8,199 | 17 | 3,100 |
| 02/01/2022 | 2.75 | 2.63 | 2.75 | 5,553 | 13 | 2,090 |
| 26/12/2021 | 2.62 | 2.54 | 2.62 | 3,981 | 9 | 1,550 |
| 19/12/2021 | 2.67 | 2.55 | 2.67 | 11,492 | 12 | 4,416 |
| 12/12/2021 | 2.67 | 2.60 | 2.65 | 7,401 | 13 | 2,834 |
| 05/12/2021 | 2.67 | 2.60 | 2.66 | 1,972 | 15 | 750 |
| 28/11/2021 | 2.65 | 2.52 | 2.65 | 6,188 | 20 | 2,411 |
| 21/11/2021 | 2.75 | 2.62 | 2.67 | 729 | 4 | 276 |
| 14/11/2021 | 2.69 | 2.63 | 2.69 | 2,909 | 4 | 1,100 |
| 07/11/2021 | 2.63 | 2.61 | 2.63 | 909 | 7 | 347 |
| 31/10/2021 | 2.60 | 2.46 | 2.60 | 9,323 | 17 | 3,716 |
| 24/10/2021 | 2.60 | 2.47 | 2.58 | 7,338 | 32 | 2,899 |
| 17/10/2021 | 2.59 | 2.57 | 2.59 | 322 | 3 | 125 |
| 10/10/2021 | 2.60 | 2.56 | 2.56 | 516 | 3 | 200 |
| 03/10/2021 | 2.59 | 2.59 | 2.59 | 130 | 1 | 50 |
| 26/09/2021 | 2.60 | 2.47 | 2.58 | 4,753 | 17 | 1,888 |
| 19/09/2021 | 2.60 | 2.47 | 2.60 | 6,549 | 15 | 2,620 |
| 05/09/2021 | 2.60 | 2.47 | 2.60 | 426 | 4 | 165 |
| 29/08/2021 | 2.60 | 2.47 | 2.60 | 3,946 | 14 | 1,551 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2009 | 11.50 | 11.00 | 11.48 | 3,619,435 | 13 | 315,637 |
| 01/11/2009 | 11.59 | 11.00 | 11.45 | 2,651,696 | 15 | 236,642 |
| 01/10/2009 | 12.00 | 9.77 | 11.97 | 2,305,992 | 24 | 220,519 |
| 01/09/2009 | 10.80 | 9.78 | 10.29 | 8,917,716 | 100 | 868,636 |
| 02/08/2009 | 10.79 | 8.41 | 10.54 | 5,474,082 | 157 | 547,294 |
| 01/07/2009 | 10.84 | 8.89 | 9.38 | 12,187,534 | 148 | 1,224,481 |
| 01/06/2009 | 9.50 | 7.64 | 8.53 | 5,742,295 | 78 | 657,353 |
| 03/05/2009 | 10.20 | 6.95 | 8.04 | 5,000,684 | 68 | 563,519 |
| 01/04/2009 | 9.75 | 8.19 | 9.75 | 5,913,285 | 70 | 664,478 |
| 01/03/2009 | 9.17 | 8.52 | 9.07 | 3,768,373 | 36 | 417,876 |
| 01/02/2009 | 9.20 | 7.47 | 9.20 | 6,354,473 | 85 | 775,511 |
| 04/01/2009 | 8.24 | 6.86 | 8.18 | 3,158,028 | 136 | 413,781 |
| 01/12/2008 | 8.37 | 6.75 | 8.37 | 4,277,500 | 250 | 577,823 |
| 02/11/2008 | 7.98 | 5.76 | 7.50 | 8,566,718 | 181 | 1,311,818 |
| 05/10/2008 | 6.50 | 6.18 | 6.18 | 1,435,312 | 6 | 225,452 |
| 01/09/2008 | 6.73 | 5.88 | 6.59 | 9,064,246 | 83 | 1,421,043 |
| 03/08/2008 | 6.74 | 6.37 | 6.41 | 1,068,332 | 24 | 165,713 |
| 01/07/2008 | 6.99 | 6.03 | 6.74 | 724,926 | 51 | 105,584 |
| 01/06/2008 | 6.80 | 6.11 | 6.80 | 4,964,979 | 259 | 775,809 |
| 04/05/2008 | 6.45 | 4.35 | 6.40 | 536,321 | 137 | 96,029 |