سنيورة للصناعات الغذائية أسعار تاريخية
مؤشر الأداء 31/03/2024
السوق الثاني
أعلى سعر 4.30
سعر الإغلاق السابق 4.30
عدد العقود المنفذة 2
القطاعالأغذية و المشروبات
ادنى سعر 4.30
سعر الإفتتاح 4.30
عدد الأسهم 100
Div3.49
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 4.30
معدل السعر 4.30
P/E24.12
حجم التداول 430
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 |
---|---|---|---|---|---|---|
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 |
08/05/2022 | 5.80 | 5.70 | 5.70 | 1,829 | 5 | 320 |
24/04/2022 | 5.87 | 5.70 | 5.70 | 11,459 | 4 | 2,010 |
17/04/2022 | 5.87 | 5.85 | 5.87 | 58,440 | 31 | 9,956 |
27/03/2022 | 5.86 | 5.71 | 5.86 | 87,059 | 2 | 14,859 |
20/03/2022 | 5.87 | 5.87 | 5.87 | 6,633 | 9 | 1,130 |
13/03/2022 | 5.90 | 5.71 | 5.90 | 3,650 | 7 | 634 |
06/03/2022 | 5.96 | 5.95 | 5.95 | 1,281 | 5 | 215 |
20/02/2022 | 5.71 | 5.71 | 5.71 | 2,284 | 3 | 400 |
13/02/2022 | 5.99 | 5.90 | 5.99 | 4,484 | 3 | 750 |
06/02/2022 | 5.75 | 5.47 | 5.74 | 22,879 | 23 | 4,000 |
30/01/2022 | 5.43 | 5.42 | 5.42 | 3,441 | 3 | 634 |
23/01/2022 | 5.42 | 5.42 | 5.42 | 2,710 | 2 | 500 |
16/01/2022 | 5.70 | 5.70 | 5.70 | 114 | 1 | 20 |
09/01/2022 | 5.70 | 5.69 | 5.70 | 507 | 7 | 89 |
02/01/2022 | 5.75 | 5.75 | 5.75 | 173 | 3 | 30 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/07/2020 | 4.30 | 3.90 | 3.90 | 54,898 | 6 | 13,300 |
01/06/2020 | 4.30 | 4.00 | 4.30 | 20,230 | 12 | 4,800 |
10/05/2020 | 4.32 | 4.32 | 4.32 | 4,320 | 1 | 1,000 |
02/02/2020 | 4.22 | 4.05 | 4.22 | 678 | 3 | 163 |
02/01/2020 | 4.24 | 4.22 | 4.22 | 62,839 | 8 | 14,823 |
01/12/2019 | 4.25 | 3.19 | 4.25 | 2,928,511 | 285 | 897,929 |
03/11/2019 | 3.25 | 3.21 | 3.21 | 1,390 | 4 | 430 |
01/10/2019 | 3.23 | 3.20 | 3.23 | 1,764 | 4 | 550 |
01/09/2019 | 3.20 | 3.00 | 3.20 | 7,639 | 16 | 2,419 |
01/08/2019 | 3.15 | 3.10 | 3.15 | 3,386 | 8 | 1,083 |
01/07/2019 | 3.12 | 2.95 | 3.12 | 9,758 | 29 | 3,205 |
02/06/2019 | 3.02 | 2.87 | 2.95 | 89,712 | 11 | 31,219 |
01/05/2019 | 2.99 | 2.90 | 2.99 | 7,817 | 19 | 2,656 |
01/04/2019 | 2.90 | 2.71 | 2.90 | 28,662 | 35 | 10,216 |
03/03/2019 | 2.78 | 2.41 | 2.78 | 32,246 | 44 | 12,111 |
03/02/2019 | 2.79 | 2.66 | 2.66 | 6,397 | 6 | 2,374 |
02/01/2019 | 2.71 | 2.46 | 2.69 | 3,375 | 7 | 1,300 |
02/12/2018 | 2.85 | 2.45 | 2.85 | 45,956 | 50 | 17,179 |
01/11/2018 | 2.50 | 2.37 | 2.45 | 30,806 | 43 | 12,682 |
01/10/2018 | 2.41 | 2.20 | 2.41 | 81,801 | 39 | 36,332 |