سبائك للاستثمار أسعار تاريخية
مؤشر الأداء 07/06/2026
السوق الثاني
أعلى سعر 0.72
سعر الإغلاق السابق 0.71
عدد العقود المنفذة 1
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.72
سعر الإفتتاح 0.72
عدد الأسهم 2,473
Div4.17
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.72
معدل السعر 0.72
P/E7.89
حجم التداول 1,781
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/04/2026 | 0.73 | 0.71 | 0.72 | 8,918 | 11 | 12,219 |
| 23/04/2026 | 0.72 | 0.71 | 0.72 | 1,451 | 6 | 2,015 |
| 22/04/2026 | 0.72 | 0.71 | 0.71 | 14,662 | 7 | 20,403 |
| 21/04/2026 | 0.72 | 0.70 | 0.70 | 9,718 | 5 | 13,599 |
| 20/04/2026 | 0.71 | 0.70 | 0.70 | 2,130 | 7 | 3,030 |
| 19/04/2026 | 0.71 | 0.71 | 0.71 | 5,574 | 8 | 7,850 |
| 15/04/2026 | 0.73 | 0.70 | 0.73 | 10,002 | 12 | 14,174 |
| 14/04/2026 | 0.72 | 0.70 | 0.71 | 6,108 | 10 | 8,651 |
| 13/04/2026 | 0.72 | 0.71 | 0.71 | 3,694 | 3 | 5,200 |
| 12/04/2026 | 0.71 | 0.69 | 0.71 | 7,079 | 11 | 10,056 |
| 09/04/2026 | 0.69 | 0.67 | 0.68 | 7,783 | 25 | 11,445 |
| 08/04/2026 | 0.68 | 0.63 | 0.67 | 6,249 | 21 | 9,542 |
| 06/04/2026 | 0.68 | 0.65 | 0.66 | 456 | 16 | 690 |
| 05/04/2026 | 0.66 | 0.65 | 0.65 | 68 | 2 | 105 |
| 01/04/2026 | 0.68 | 0.67 | 0.68 | 1,081 | 9 | 1,591 |
| 31/03/2026 | 0.68 | 0.67 | 0.68 | 1,629 | 9 | 2,410 |
| 30/03/2026 | 0.68 | 0.64 | 0.68 | 8,107 | 21 | 12,028 |
| 29/03/2026 | 0.65 | 0.62 | 0.65 | 6,295 | 13 | 9,719 |
| 26/03/2026 | 0.64 | 0.62 | 0.64 | 22 | 7 | 35 |
| 25/03/2026 | 0.64 | 0.64 | 0.64 | 35 | 11 | 55 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/01/2026 | 0.64 | 0.62 | 0.64 | 309 | 17 | 489 |
| 04/01/2026 | 0.65 | 0.62 | 0.64 | 853 | 25 | 1,351 |
| 28/12/2025 | 0.64 | 0.60 | 0.63 | 6,257 | 48 | 10,285 |
| 21/12/2025 | 0.71 | 0.61 | 0.63 | 43,721 | 54 | 69,930 |
| 14/12/2025 | 0.72 | 0.66 | 0.70 | 9,418 | 22 | 13,853 |
| 07/12/2025 | 0.75 | 0.68 | 0.75 | 8,372 | 28 | 11,508 |
| 30/11/2025 | 0.79 | 0.66 | 0.66 | 24,058 | 60 | 32,861 |
| 23/11/2025 | 0.75 | 0.66 | 0.74 | 33,476 | 71 | 48,142 |
| 16/11/2025 | 0.67 | 0.66 | 0.66 | 69 | 2 | 105 |
| 09/11/2025 | 0.67 | 0.63 | 0.67 | 18,336 | 19 | 28,591 |
| 02/11/2025 | 0.67 | 0.64 | 0.67 | 10,654 | 16 | 16,285 |
| 26/10/2025 | 0.67 | 0.63 | 0.65 | 20,759 | 34 | 31,800 |
| 19/10/2025 | 0.67 | 0.60 | 0.66 | 16,081 | 34 | 25,176 |
| 12/10/2025 | 0.63 | 0.61 | 0.61 | 6,535 | 22 | 10,685 |
| 05/10/2025 | 0.61 | 0.59 | 0.61 | 849 | 4 | 1,429 |
| 28/09/2025 | 0.58 | 0.58 | 0.58 | 26 | 1 | 45 |
| 21/09/2025 | 0.57 | 0.57 | 0.57 | 2,295 | 12 | 4,026 |
| 07/09/2025 | 0.59 | 0.57 | 0.59 | 274 | 4 | 471 |
| 31/08/2025 | 0.59 | 0.57 | 0.59 | 46 | 3 | 79 |
| 17/08/2025 | 0.58 | 0.58 | 0.58 | 2,993 | 10 | 5,160 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2024 | 0.44 | 0.43 | 0.44 | 2,757 | 18 | 6,307 |
| 01/08/2024 | 0.45 | 0.43 | 0.43 | 2,973 | 10 | 6,767 |
| 01/07/2024 | 0.44 | 0.43 | 0.43 | 38,380 | 25 | 88,366 |
| 02/06/2024 | 0.44 | 0.44 | 0.44 | 220 | 2 | 500 |
| 01/05/2024 | 0.44 | 0.43 | 0.44 | 1,475 | 11 | 3,400 |
| 01/04/2024 | 0.44 | 0.43 | 0.43 | 9,787 | 15 | 22,250 |
| 03/03/2024 | 0.44 | 0.43 | 0.44 | 880 | 9 | 2,025 |
| 01/02/2024 | 0.45 | 0.43 | 0.43 | 41,311 | 68 | 95,786 |
| 02/01/2024 | 0.44 | 0.43 | 0.43 | 3,751 | 19 | 8,704 |
| 03/12/2023 | 0.45 | 0.43 | 0.43 | 19,858 | 27 | 44,723 |
| 01/11/2023 | 0.46 | 0.43 | 0.44 | 31,855 | 57 | 72,387 |
| 01/10/2023 | 0.44 | 0.43 | 0.44 | 59,848 | 80 | 136,722 |
| 03/09/2023 | 0.46 | 0.43 | 0.45 | 59,330 | 84 | 134,299 |
| 01/08/2023 | 0.45 | 0.40 | 0.42 | 63,549 | 110 | 150,480 |
| 02/07/2023 | 0.49 | 0.43 | 0.43 | 56,920 | 62 | 126,821 |
| 04/06/2023 | 0.50 | 0.44 | 0.49 | 20,385 | 50 | 44,966 |
| 01/05/2023 | 0.46 | 0.42 | 0.45 | 2,721 | 21 | 6,096 |
| 02/04/2023 | 0.45 | 0.41 | 0.42 | 42,190 | 66 | 99,519 |
| 01/03/2023 | 0.49 | 0.40 | 0.42 | 96,776 | 123 | 221,673 |
| 01/02/2023 | 0.50 | 0.48 | 0.48 | 38,246 | 47 | 78,243 |