نوبار للتجارة والاستثمار أسعار تاريخية
مؤشر الأداء 15/09/2021
السوق الثاني
أعلى سعر 2.00
سعر الإغلاق السابق 2.10
عدد العقود المنفذة 1
القطاعالخدمات التجارية
ادنى سعر 2.00
سعر الإفتتاح 2.00
عدد الأسهم 10
Div0.00
التغير عن سعر الإغلاق السابق -0.10
سعر الإغلاق 2.00
معدل السعر 2.00
P/EN
حجم التداول 20
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/09/2021 | 2.00 | 2.00 | 2.00 | 20 | 1 | 10 |
| 09/09/2021 | 2.10 | 2.10 | 2.10 | 210 | 1 | 100 |
| 07/09/2021 | 2.21 | 2.21 | 2.21 | 22 | 1 | 10 |
| 30/08/2021 | 2.32 | 2.32 | 2.32 | 32,436 | 11 | 13,981 |
| 29/08/2021 | 2.44 | 2.44 | 2.44 | 610 | 1 | 250 |
| 01/06/2021 | 2.56 | 2.56 | 2.56 | 256 | 1 | 100 |
| 15/04/2021 | 2.69 | 2.69 | 2.69 | 13 | 1 | 5 |
| 23/02/2021 | 2.83 | 2.83 | 2.83 | 3,212 | 4 | 1,135 |
| 25/08/2020 | 2.97 | 2.97 | 2.97 | 35,492 | 3 | 11,950 |
| 24/08/2020 | 3.12 | 3.12 | 3.12 | 624 | 1 | 200 |
| 06/08/2020 | 3.28 | 3.28 | 3.28 | 33 | 1 | 10 |
| 11/02/2020 | 3.45 | 3.45 | 3.45 | 27,221 | 9 | 7,890 |
| 05/02/2020 | 3.63 | 3.63 | 3.63 | 6,538 | 2 | 1,801 |
| 04/02/2020 | 3.64 | 3.63 | 3.63 | 6,534 | 2 | 1,800 |
| 28/01/2020 | 3.64 | 3.64 | 3.64 | 29,120 | 5 | 8,000 |
| 18/12/2019 | 3.83 | 3.83 | 3.83 | 4 | 1 | 1 |
| 01/12/2019 | 4.03 | 4.03 | 4.03 | 12 | 2 | 3 |
| 18/11/2019 | 3.99 | 3.81 | 3.99 | 407 | 3 | 103 |
| 17/11/2019 | 4.01 | 4.01 | 4.01 | 12 | 3 | 3 |
| 21/10/2019 | 4.22 | 4.22 | 4.22 | 21,100 | 1 | 5,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/09/2021 | 2.00 | 2.00 | 2.00 | 20 | 1 | 10 |
| 05/09/2021 | 2.21 | 2.10 | 2.10 | 232 | 2 | 110 |
| 29/08/2021 | 2.44 | 2.32 | 2.32 | 33,046 | 12 | 14,231 |
| 30/05/2021 | 2.56 | 2.56 | 2.56 | 256 | 1 | 100 |
| 12/04/2021 | 2.69 | 2.69 | 2.69 | 13 | 1 | 5 |
| 21/02/2021 | 2.83 | 2.83 | 2.83 | 3,212 | 4 | 1,135 |
| 23/08/2020 | 3.12 | 2.97 | 2.97 | 36,116 | 4 | 12,150 |
| 04/08/2020 | 3.28 | 3.28 | 3.28 | 33 | 1 | 10 |
| 09/02/2020 | 3.45 | 3.45 | 3.45 | 27,221 | 9 | 7,890 |
| 02/02/2020 | 3.64 | 3.63 | 3.63 | 13,072 | 4 | 3,601 |
| 26/01/2020 | 3.64 | 3.64 | 3.64 | 29,120 | 5 | 8,000 |
| 15/12/2019 | 3.83 | 3.83 | 3.83 | 4 | 1 | 1 |
| 01/12/2019 | 4.03 | 4.03 | 4.03 | 12 | 2 | 3 |
| 17/11/2019 | 4.01 | 3.81 | 3.99 | 419 | 6 | 106 |
| 20/10/2019 | 4.22 | 4.22 | 4.22 | 21,100 | 1 | 5,000 |
| 06/10/2019 | 4.27 | 4.20 | 4.27 | 32,726 | 2 | 7,792 |
| 01/09/2019 | 4.35 | 4.35 | 4.35 | 6,064 | 1 | 1,394 |
| 25/08/2019 | 4.37 | 4.35 | 4.37 | 915 | 4 | 210 |
| 18/08/2019 | 4.27 | 3.60 | 4.27 | 10,447 | 27 | 2,721 |
| 30/06/2019 | 3.74 | 3.74 | 3.74 | 2,244 | 1 | 600 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2021 | 2.44 | 2.32 | 2.32 | 33,046 | 12 | 14,231 |
| 01/06/2021 | 2.56 | 2.56 | 2.56 | 256 | 1 | 100 |
| 01/04/2021 | 2.69 | 2.69 | 2.69 | 13 | 1 | 5 |
| 01/02/2021 | 2.83 | 2.83 | 2.83 | 3,212 | 4 | 1,135 |
| 04/08/2020 | 3.28 | 2.97 | 2.97 | 36,148 | 5 | 12,160 |
| 02/02/2020 | 3.64 | 3.45 | 3.45 | 40,292 | 13 | 11,491 |
| 02/01/2020 | 3.64 | 3.64 | 3.64 | 29,120 | 5 | 8,000 |
| 01/12/2019 | 4.03 | 3.83 | 3.83 | 16 | 3 | 4 |
| 03/11/2019 | 4.01 | 3.81 | 3.99 | 419 | 6 | 106 |
| 01/10/2019 | 4.27 | 4.20 | 4.22 | 53,826 | 3 | 12,792 |
| 01/09/2019 | 4.35 | 4.35 | 4.35 | 6,064 | 1 | 1,394 |
| 01/08/2019 | 4.37 | 3.60 | 4.37 | 11,363 | 31 | 2,931 |
| 02/06/2019 | 3.75 | 3.74 | 3.74 | 17,223 | 4 | 4,605 |
| 01/05/2019 | 3.77 | 3.59 | 3.75 | 8,374 | 13 | 2,234 |
| 01/04/2019 | 4.37 | 3.96 | 3.96 | 13,792 | 9 | 3,315 |
| 02/01/2019 | 4.86 | 4.60 | 4.60 | 8,487 | 4 | 1,784 |
| 02/12/2018 | 5.18 | 4.84 | 4.84 | 201,574 | 12 | 39,600 |
| 01/11/2018 | 5.30 | 4.92 | 5.19 | 218,503 | 22 | 42,295 |
| 01/10/2018 | 5.38 | 4.63 | 5.30 | 213,021 | 33 | 40,213 |
| 02/09/2018 | 5.57 | 5.28 | 5.30 | 231,537 | 20 | 42,736 |