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 |
|---|---|---|---|---|---|---|
| 28/04/2022 | 5.87 | 5.70 | 5.70 | 11,459 | 4 | 2,010 |
| 19/04/2022 | 5.87 | 5.85 | 5.87 | 58,440 | 31 | 9,956 |
| 29/03/2022 | 5.86 | 5.86 | 5.86 | 86,505 | 1 | 14,762 |
| 27/03/2022 | 5.71 | 5.71 | 5.71 | 554 | 1 | 97 |
| 23/03/2022 | 5.87 | 5.87 | 5.87 | 176 | 3 | 30 |
| 20/03/2022 | 5.87 | 5.87 | 5.87 | 6,457 | 6 | 1,100 |
| 17/03/2022 | 5.90 | 5.90 | 5.90 | 177 | 3 | 30 |
| 15/03/2022 | 5.75 | 5.75 | 5.75 | 1,173 | 1 | 204 |
| 13/03/2022 | 5.77 | 5.71 | 5.71 | 2,300 | 3 | 400 |
| 09/03/2022 | 5.96 | 5.95 | 5.95 | 1,281 | 5 | 215 |
| 23/02/2022 | 5.71 | 5.71 | 5.71 | 571 | 1 | 100 |
| 22/02/2022 | 5.71 | 5.71 | 5.71 | 571 | 1 | 100 |
| 21/02/2022 | 5.71 | 5.71 | 5.71 | 1,142 | 1 | 200 |
| 13/02/2022 | 5.99 | 5.90 | 5.99 | 4,484 | 3 | 750 |
| 10/02/2022 | 5.74 | 5.74 | 5.74 | 287 | 1 | 50 |
| 09/02/2022 | 5.75 | 5.47 | 5.47 | 10,047 | 8 | 1,750 |
| 07/02/2022 | 5.75 | 5.70 | 5.75 | 11,755 | 12 | 2,061 |
| 06/02/2022 | 5.69 | 5.69 | 5.69 | 791 | 2 | 139 |
| 02/02/2022 | 5.42 | 5.42 | 5.42 | 49 | 1 | 9 |
| 31/01/2022 | 5.42 | 5.42 | 5.42 | 678 | 1 | 125 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/05/2021 | 5.50 | 5.50 | 5.50 | 2,200 | 2 | 400 |
| 09/05/2021 | 5.30 | 5.30 | 5.30 | 53 | 1 | 10 |
| 02/05/2021 | 5.30 | 5.30 | 5.30 | 572 | 2 | 108 |
| 25/04/2021 | 5.50 | 5.34 | 5.34 | 8,517 | 4 | 1,550 |
| 18/04/2021 | 5.34 | 5.34 | 5.34 | 53,400 | 1 | 10,000 |
| 12/04/2021 | 5.35 | 5.35 | 5.35 | 1,717 | 2 | 321 |
| 04/04/2021 | 5.50 | 5.35 | 5.35 | 667 | 3 | 124 |
| 28/03/2021 | 5.50 | 5.35 | 5.50 | 1,630 | 3 | 300 |
| 07/03/2021 | 5.35 | 5.35 | 5.35 | 1,070 | 2 | 200 |
| 28/02/2021 | 5.35 | 5.20 | 5.35 | 3,701 | 7 | 703 |
| 21/02/2021 | 5.18 | 5.18 | 5.18 | 207,200 | 1 | 40,000 |
| 17/01/2021 | 5.30 | 5.30 | 5.30 | 1,208 | 1 | 228 |
| 27/12/2020 | 5.40 | 5.20 | 5.20 | 2,120 | 2 | 400 |
| 20/12/2020 | 5.15 | 5.15 | 5.15 | 77 | 1 | 15 |
| 15/11/2020 | 5.05 | 5.05 | 5.05 | 3,283 | 2 | 650 |
| 01/11/2020 | 5.10 | 4.99 | 5.05 | 9,707 | 7 | 1,929 |
| 25/10/2020 | 4.91 | 4.60 | 4.91 | 28,753 | 21 | 6,066 |
| 18/10/2020 | 4.59 | 3.76 | 4.58 | 708,537 | 52 | 183,669 |
| 30/08/2020 | 3.87 | 3.52 | 3.85 | 23,087 | 14 | 6,157 |
| 23/08/2020 | 3.89 | 3.70 | 3.70 | 1,431 | 2 | 380 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2016 | 3.65 | 3.65 | 3.65 | 23,543 | 6 | 6,450 |
| 03/07/2016 | 3.70 | 3.52 | 3.65 | 41,558 | 30 | 11,527 |
| 01/06/2016 | 3.70 | 3.55 | 3.70 | 146,763 | 18 | 40,202 |
| 02/05/2016 | 4.35 | 4.24 | 3.63 | 4,295 | 12 | 1,004 |
| 03/04/2016 | 4.25 | 4.04 | 4.25 | 22,212 | 16 | 5,237 |
| 01/03/2016 | 4.25 | 4.12 | 4.25 | 138,569 | 68 | 33,164 |
| 01/02/2016 | 4.09 | 3.90 | 4.09 | 66,044 | 33 | 16,491 |
| 03/01/2016 | 4.03 | 3.64 | 3.90 | 44,594 | 20 | 11,876 |
| 01/12/2015 | 4.24 | 4.00 | 4.24 | 53,692 | 26 | 12,809 |
| 01/11/2015 | 4.10 | 3.90 | 4.10 | 8,299 | 6 | 2,050 |
| 01/10/2015 | 4.20 | 3.90 | 3.90 | 18,600 | 7 | 4,512 |
| 01/09/2015 | 4.19 | 3.50 | 4.19 | 45,736 | 27 | 11,514 |
| 02/08/2015 | 4.00 | 3.58 | 3.58 | 9,080 | 9 | 2,439 |
| 01/06/2015 | 4.13 | 3.60 | 4.13 | 11,613 | 21 | 2,978 |
| 03/05/2015 | 3.67 | 3.19 | 3.67 | 9,658 | 26 | 2,857 |
| 01/04/2015 | 3.68 | 3.35 | 3.35 | 90,676 | 17 | 26,947 |
| 01/03/2015 | 3.65 | 3.50 | 3.63 | 11,019 | 19 | 3,063 |
| 01/02/2015 | 3.46 | 3.30 | 3.46 | 28,440 | 14 | 8,230 |
| 04/01/2015 | 3.76 | 3.25 | 3.55 | 12,359 | 11 | 3,520 |
| 01/12/2014 | 3.95 | 3.30 | 3.95 | 69,015 | 55 | 18,310 |