سبأ لسكب المعادن أسعار تاريخية
مؤشر الأداء 23/03/2023
السوق الثاني
أعلى سعر 6.56
سعر الإغلاق السابق 6.58
عدد العقود المنفذة 24
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 6.26
سعر الإفتتاح 6.56
عدد الأسهم 74,185
Div0.00
التغير عن سعر الإغلاق السابق -0.06
سعر الإغلاق 6.52
معدل السعر 6.53
P/EN
حجم التداول 484,591
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/03/2023 | 6.56 | 6.26 | 6.52 | 484,591 | 24 | 74,185 |
| 22/03/2023 | 6.58 | 6.52 | 6.58 | 348,886 | 3 | 53,510 |
| 09/03/2023 | 6.65 | 6.53 | 6.65 | 2,037 | 9 | 310 |
| 08/03/2023 | 6.54 | 6.53 | 6.54 | 1,306 | 3 | 200 |
| 05/03/2023 | 6.55 | 6.39 | 6.55 | 14,402 | 50 | 2,239 |
| 02/03/2023 | 6.37 | 6.15 | 6.37 | 379,159 | 20 | 61,636 |
| 01/03/2023 | 6.20 | 6.02 | 6.20 | 6,469 | 26 | 1,060 |
| 27/02/2023 | 6.09 | 5.66 | 6.09 | 44,910 | 65 | 7,738 |
| 26/02/2023 | 5.95 | 5.87 | 5.95 | 16,078 | 3 | 2,739 |
| 23/02/2023 | 5.99 | 5.93 | 5.93 | 35,815 | 12 | 6,000 |
| 21/02/2023 | 6.10 | 6.04 | 6.04 | 408,539 | 60 | 67,621 |
| 20/02/2023 | 6.35 | 6.09 | 6.35 | 413,048 | 33 | 67,181 |
| 16/02/2023 | 6.20 | 6.20 | 6.20 | 682 | 2 | 110 |
| 12/02/2023 | 6.40 | 6.40 | 6.40 | 960 | 1 | 150 |
| 09/02/2023 | 6.50 | 6.34 | 6.50 | 13,709 | 47 | 2,152 |
| 08/02/2023 | 6.30 | 5.90 | 6.30 | 108,787 | 75 | 18,010 |
| 07/02/2023 | 6.00 | 5.72 | 6.00 | 184,056 | 135 | 31,531 |
| 06/02/2023 | 5.81 | 5.60 | 5.81 | 8,310 | 19 | 1,470 |
| 05/02/2023 | 5.65 | 5.50 | 5.65 | 19,379 | 102 | 3,479 |
| 02/02/2023 | 5.41 | 5.10 | 5.41 | 87,563 | 217 | 16,840 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/03/2023 | 6.65 | 6.39 | 6.65 | 17,746 | 62 | 2,749 |
| 26/02/2023 | 6.37 | 5.66 | 6.37 | 446,617 | 114 | 73,173 |
| 19/02/2023 | 6.35 | 5.93 | 5.93 | 857,402 | 105 | 140,802 |
| 12/02/2023 | 6.40 | 6.20 | 6.20 | 1,642 | 3 | 260 |
| 05/02/2023 | 6.50 | 5.50 | 6.50 | 334,242 | 378 | 56,642 |
| 29/01/2023 | 5.41 | 4.80 | 5.41 | 206,876 | 385 | 40,928 |
| 22/01/2023 | 4.70 | 4.10 | 4.70 | 179,734 | 205 | 41,786 |
| 15/01/2023 | 4.29 | 3.99 | 4.25 | 174,721 | 265 | 41,838 |
| 08/01/2023 | 4.27 | 4.04 | 4.20 | 271,102 | 398 | 65,215 |
| 02/01/2023 | 4.07 | 3.41 | 4.07 | 1,865,097 | 589 | 495,934 |
| 26/12/2022 | 3.65 | 3.28 | 3.56 | 761,043 | 233 | 219,084 |
| 18/12/2022 | 4.13 | 3.48 | 3.52 | 317,676 | 186 | 81,438 |
| 11/12/2022 | 4.19 | 3.75 | 4.17 | 512,438 | 249 | 126,912 |
| 04/12/2022 | 4.76 | 4.03 | 4.14 | 720,371 | 114 | 166,877 |
| 27/11/2022 | 4.85 | 4.34 | 4.75 | 713,783 | 339 | 153,197 |
| 20/11/2022 | 5.03 | 4.72 | 4.79 | 305,663 | 140 | 62,659 |
| 13/11/2022 | 5.38 | 4.95 | 5.11 | 711,595 | 304 | 137,119 |
| 06/11/2022 | 5.42 | 5.09 | 5.38 | 395,413 | 157 | 75,813 |
| 30/10/2022 | 5.61 | 5.09 | 5.34 | 301,147 | 146 | 56,230 |
| 23/10/2022 | 5.64 | 5.10 | 5.63 | 313,437 | 213 | 58,127 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2023 | 6.50 | 5.10 | 6.09 | 1,341,838 | 771 | 225,021 |
| 02/01/2023 | 5.17 | 3.41 | 5.16 | 2,609,966 | 1,625 | 668,861 |
| 01/12/2022 | 4.76 | 3.28 | 3.56 | 2,472,813 | 923 | 629,663 |
| 01/11/2022 | 5.48 | 4.54 | 4.54 | 2,208,888 | 931 | 439,390 |
| 02/10/2022 | 5.64 | 3.88 | 5.35 | 883,314 | 634 | 185,828 |
| 01/09/2022 | 4.35 | 2.61 | 3.76 | 643,154 | 427 | 191,130 |
| 01/09/2019 | 0.63 | 0.63 | 0.63 | 126 | 1 | 200 |
| 01/07/2019 | 0.64 | 0.64 | 0.64 | 73,591 | 10 | 114,986 |
| 02/06/2019 | 0.61 | 0.60 | 0.61 | 27,437 | 4 | 45,000 |
| 01/05/2019 | 0.61 | 0.61 | 0.61 | 61,000 | 2 | 100,000 |
| 01/04/2019 | 0.68 | 0.62 | 0.62 | 594,678 | 22 | 914,853 |