سنيورة للصناعات الغذائية أسعار تاريخية
مؤشر الأداء 28/03/2023
السوق الثاني
أعلى سعر 5.00
سعر الإغلاق السابق 5.00
عدد العقود المنفذة 6
القطاعالأغذية و المشروبات
ادنى سعر 5.00
سعر الإفتتاح 5.00
عدد الأسهم 241
Div3.40
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 5.00
معدل السعر 5.00
P/E25.99
حجم التداول 1,205
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/03/2023 | 5.00 | 5.00 | 5.00 | 1,205 | 6 | 241 |
| 27/03/2023 | 5.00 | 5.00 | 5.00 | 700 | 4 | 140 |
| 23/03/2023 | 5.00 | 5.00 | 5.00 | 2,585 | 1 | 517 |
| 22/03/2023 | 5.00 | 5.00 | 5.00 | 12,260 | 2 | 2,452 |
| 21/03/2023 | 5.00 | 5.00 | 5.00 | 60 | 1 | 12 |
| 07/03/2023 | 5.00 | 5.00 | 5.00 | 3,050 | 4 | 610 |
| 30/01/2023 | 5.00 | 5.00 | 5.00 | 3,255 | 2 | 651 |
| 23/01/2023 | 5.00 | 5.00 | 5.00 | 485 | 1 | 97 |
| 17/01/2023 | 5.00 | 5.00 | 5.00 | 10 | 1 | 2 |
| 03/01/2023 | 5.00 | 5.00 | 5.00 | 5,335 | 1 | 1,067 |
| 29/12/2022 | 5.20 | 5.20 | 5.20 | 156 | 1 | 30 |
| 09/11/2022 | 5.00 | 5.00 | 5.00 | 335 | 2 | 67 |
| 20/09/2022 | 5.00 | 5.00 | 5.00 | 5,000 | 2 | 1,000 |
| 14/09/2022 | 5.00 | 5.00 | 5.00 | 440 | 1 | 88 |
| 12/09/2022 | 4.92 | 4.92 | 4.92 | 1,230 | 1 | 250 |
| 11/09/2022 | 5.00 | 4.92 | 4.92 | 1,305 | 3 | 265 |
| 05/09/2022 | 5.17 | 5.17 | 5.17 | 1,535 | 1 | 297 |
| 25/08/2022 | 5.25 | 5.25 | 5.25 | 2,877 | 2 | 548 |
| 24/08/2022 | 5.25 | 5.17 | 5.17 | 94 | 4 | 18 |
| 25/07/2022 | 5.20 | 5.20 | 5.20 | 130 | 1 | 25 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/03/2023 | 5.00 | 5.00 | 5.00 | 14,905 | 4 | 2,981 |
| 05/03/2023 | 5.00 | 5.00 | 5.00 | 3,050 | 4 | 610 |
| 29/01/2023 | 5.00 | 5.00 | 5.00 | 3,255 | 2 | 651 |
| 22/01/2023 | 5.00 | 5.00 | 5.00 | 485 | 1 | 97 |
| 15/01/2023 | 5.00 | 5.00 | 5.00 | 10 | 1 | 2 |
| 02/01/2023 | 5.00 | 5.00 | 5.00 | 5,335 | 1 | 1,067 |
| 26/12/2022 | 5.20 | 5.20 | 5.20 | 156 | 1 | 30 |
| 06/11/2022 | 5.00 | 5.00 | 5.00 | 335 | 2 | 67 |
| 18/09/2022 | 5.00 | 5.00 | 5.00 | 5,000 | 2 | 1,000 |
| 11/09/2022 | 5.00 | 4.92 | 5.00 | 2,975 | 5 | 603 |
| 04/09/2022 | 5.17 | 5.17 | 5.17 | 1,535 | 1 | 297 |
| 21/08/2022 | 5.25 | 5.17 | 5.25 | 2,971 | 6 | 566 |
| 24/07/2022 | 5.20 | 5.20 | 5.20 | 2,262 | 7 | 435 |
| 17/07/2022 | 5.20 | 5.17 | 5.20 | 15,910 | 6 | 3,060 |
| 13/07/2022 | 5.28 | 5.17 | 5.17 | 6,450 | 4 | 1,238 |
| 26/06/2022 | 5.65 | 5.21 | 5.55 | 11,727 | 11 | 2,204 |
| 19/06/2022 | 5.73 | 5.46 | 5.73 | 8,555 | 7 | 1,500 |
| 12/06/2022 | 5.30 | 5.20 | 5.20 | 3,445 | 6 | 655 |
| 05/06/2022 | 5.51 | 5.24 | 5.30 | 4,924 | 8 | 921 |
| 29/05/2022 | 5.80 | 5.79 | 5.79 | 307 | 7 | 53 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2023 | 5.00 | 5.00 | 5.00 | 9,085 | 5 | 1,817 |
| 01/12/2022 | 5.20 | 5.20 | 5.20 | 156 | 1 | 30 |
| 01/11/2022 | 5.00 | 5.00 | 5.00 | 335 | 2 | 67 |
| 01/09/2022 | 5.17 | 4.92 | 5.00 | 9,510 | 8 | 1,900 |
| 01/08/2022 | 5.25 | 5.17 | 5.25 | 2,971 | 6 | 566 |
| 03/07/2022 | 5.28 | 5.17 | 5.20 | 24,622 | 17 | 4,733 |
| 01/06/2022 | 5.80 | 5.20 | 5.55 | 28,958 | 39 | 5,333 |
| 08/05/2022 | 5.80 | 5.70 | 5.70 | 1,829 | 5 | 320 |
| 03/04/2022 | 5.87 | 5.70 | 5.70 | 69,899 | 35 | 11,966 |
| 01/03/2022 | 5.96 | 5.71 | 5.86 | 98,623 | 23 | 16,838 |
| 01/02/2022 | 5.99 | 5.42 | 5.71 | 29,695 | 30 | 5,159 |
| 02/01/2022 | 5.75 | 5.42 | 5.42 | 6,896 | 15 | 1,264 |
| 01/12/2021 | 5.75 | 5.37 | 5.75 | 4,072 | 10 | 724 |
| 01/11/2021 | 5.67 | 5.64 | 5.65 | 8,585 | 7 | 1,519 |
| 03/10/2021 | 5.67 | 5.15 | 5.67 | 16,164 | 22 | 2,965 |
| 01/09/2021 | 5.40 | 4.72 | 4.95 | 23,095 | 44 | 4,627 |
| 01/08/2021 | 5.50 | 5.40 | 5.40 | 382 | 9 | 70 |
| 01/07/2021 | 5.60 | 5.50 | 5.52 | 4,486 | 10 | 807 |
| 01/06/2021 | 5.67 | 5.40 | 5.55 | 58,963 | 40 | 10,620 |
| 02/05/2021 | 5.50 | 5.30 | 5.49 | 2,880 | 6 | 528 |