سبائك للاستثمار أسعار تاريخية

مؤشر الأداء 19/01/2021
السوق الثاني
أعلى سعر 0.58
سعر الإغلاق السابق 0.58
عدد العقود المنفذة 1
القطاعالخدمات الماليه المتنوعة
ادنى سعر 0.58
سعر الإفتتاح 0.58
عدد الأسهم 103
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.58
معدل السعر 0.58
P/E26.35
حجم التداول 60
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
19/01/2021 | 0.58 | 0.58 | 0.58 | 60 | 1 | 103 |
18/01/2021 | 0.58 | 0.58 | 0.58 | 1,740 | 1 | 3,000 |
14/01/2021 | 0.59 | 0.58 | 0.59 | 2,348 | 3 | 4,025 |
13/01/2021 | 0.59 | 0.58 | 0.58 | 764 | 3 | 1,300 |
12/01/2021 | 0.59 | 0.59 | 0.59 | 18,546 | 9 | 31,434 |
11/01/2021 | 0.59 | 0.58 | 0.59 | 5,555 | 11 | 9,466 |
10/01/2021 | 0.60 | 0.60 | 0.60 | 7,800 | 8 | 13,000 |
07/01/2021 | 0.60 | 0.60 | 0.60 | 2,925 | 4 | 4,875 |
06/01/2021 | 0.60 | 0.59 | 0.59 | 1,505 | 7 | 2,534 |
05/01/2021 | 0.61 | 0.59 | 0.61 | 13,414 | 14 | 22,381 |
04/01/2021 | 0.59 | 0.59 | 0.59 | 2,242 | 5 | 3,800 |
03/01/2021 | 0.58 | 0.56 | 0.58 | 1,637 | 10 | 2,866 |
31/12/2020 | 0.59 | 0.57 | 0.57 | 4,190 | 13 | 7,198 |
30/12/2020 | 0.59 | 0.59 | 0.59 | 10,508 | 4 | 17,811 |
29/12/2020 | 0.59 | 0.59 | 0.59 | 6,077 | 12 | 10,300 |
28/12/2020 | 0.60 | 0.59 | 0.60 | 11,980 | 10 | 20,300 |
27/12/2020 | 0.60 | 0.59 | 0.60 | 15,400 | 6 | 26,100 |
24/12/2020 | 0.60 | 0.59 | 0.60 | 4,781 | 11 | 8,100 |
23/12/2020 | 0.60 | 0.59 | 0.60 | 855 | 4 | 1,443 |
21/12/2020 | 0.60 | 0.59 | 0.60 | 325 | 3 | 550 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
10/01/2021 | 0.60 | 0.58 | 0.59 | 35,013 | 34 | 59,225 |
03/01/2021 | 0.61 | 0.56 | 0.60 | 21,724 | 40 | 36,456 |
27/12/2020 | 0.60 | 0.57 | 0.57 | 48,156 | 45 | 81,709 |
20/12/2020 | 0.61 | 0.59 | 0.60 | 27,634 | 30 | 46,214 |
13/12/2020 | 0.61 | 0.58 | 0.61 | 38,524 | 66 | 65,113 |
06/12/2020 | 0.62 | 0.57 | 0.59 | 100,649 | 99 | 168,998 |
29/11/2020 | 0.65 | 0.56 | 0.63 | 300,435 | 286 | 502,400 |
22/11/2020 | 0.55 | 0.49 | 0.55 | 52,021 | 102 | 98,503 |
15/11/2020 | 0.58 | 0.51 | 0.51 | 37,372 | 69 | 66,878 |
08/11/2020 | 0.54 | 0.51 | 0.54 | 22,866 | 21 | 43,747 |
01/11/2020 | 0.51 | 0.49 | 0.51 | 30,310 | 28 | 59,902 |
11/10/2020 | 0.38 | 0.36 | 0.38 | 21,595 | 33 | 58,766 |
04/10/2020 | 0.36 | 0.35 | 0.36 | 20,437 | 23 | 57,550 |
27/09/2020 | 0.37 | 0.35 | 0.35 | 24,730 | 37 | 69,024 |
20/09/2020 | 0.37 | 0.36 | 0.36 | 21,114 | 59 | 58,125 |
13/09/2020 | 0.39 | 0.35 | 0.36 | 39,009 | 62 | 106,905 |
06/09/2020 | 0.38 | 0.35 | 0.38 | 289,133 | 302 | 776,964 |
30/08/2020 | 0.36 | 0.33 | 0.36 | 122,698 | 106 | 353,970 |
23/08/2020 | 0.34 | 0.33 | 0.34 | 39,117 | 39 | 118,515 |
16/08/2020 | 0.33 | 0.31 | 0.33 | 10,396 | 21 | 32,700 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2020 | 0.65 | 0.56 | 0.57 | 441,949 | 491 | 733,509 |
01/11/2020 | 0.58 | 0.49 | 0.58 | 216,017 | 255 | 399,955 |
01/10/2020 | 0.38 | 0.35 | 0.38 | 43,082 | 58 | 119,316 |
01/09/2020 | 0.39 | 0.34 | 0.35 | 480,321 | 556 | 1,315,588 |
04/08/2020 | 0.34 | 0.31 | 0.33 | 81,963 | 100 | 252,139 |
01/07/2020 | 0.34 | 0.32 | 0.33 | 203,645 | 252 | 629,311 |
01/06/2020 | 0.36 | 0.32 | 0.33 | 466,700 | 490 | 1,377,360 |
10/05/2020 | 0.37 | 0.32 | 0.32 | 84,313 | 71 | 260,353 |
01/03/2020 | 0.43 | 0.37 | 0.38 | 139,408 | 184 | 348,132 |
02/02/2020 | 0.51 | 0.39 | 0.42 | 683,880 | 888 | 1,598,442 |
02/01/2020 | 0.58 | 0.48 | 0.48 | 831,002 | 566 | 1,550,364 |
01/12/2019 | 0.59 | 0.40 | 0.50 | 1,177,117 | 1,053 | 2,227,837 |
03/11/2019 | 0.48 | 0.38 | 0.43 | 546,554 | 817 | 1,254,317 |
01/10/2019 | 0.42 | 0.37 | 0.38 | 183,648 | 281 | 462,792 |
01/09/2019 | 0.43 | 0.37 | 0.41 | 414,533 | 607 | 1,057,441 |
01/08/2019 | 0.43 | 0.37 | 0.38 | 436,340 | 459 | 1,146,209 |
01/07/2019 | 0.49 | 0.40 | 0.42 | 361,983 | 563 | 815,401 |
02/06/2019 | 0.45 | 0.35 | 0.41 | 231,221 | 378 | 579,341 |
01/05/2019 | 0.36 | 0.35 | 0.36 | 46,322 | 81 | 132,205 |
01/04/2019 | 0.44 | 0.35 | 0.36 | 208,427 | 301 | 546,255 |