المتخصصة للتجارة والاستثمارات أسعار تاريخية
مؤشر الأداء 25/04/2024
السوق الثاني
أعلى سعر 1.27
سعر الإغلاق السابق 1.24
عدد العقود المنفذة 10
القطاعالخدمات التجارية
ادنى سعر 1.22
سعر الإفتتاح 1.24
عدد الأسهم 640
Div35.25
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 1.22
معدل السعر 1.24
P/E2.81
حجم التداول 795
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/01/2022 | 1.07 | 1.07 | 1.07 | 268 | 1 | 250 |
| 16/01/2022 | 1.02 | 1.02 | 1.02 | 828 | 2 | 812 |
| 05/01/2022 | 1.07 | 1.07 | 1.07 | 14 | 1 | 13 |
| 04/01/2022 | 1.02 | 1.02 | 1.02 | 722 | 2 | 708 |
| 07/12/2021 | 1.07 | 1.07 | 1.07 | 812 | 5 | 759 |
| 06/06/2021 | 1.12 | 1.12 | 1.12 | 280 | 1 | 250 |
| 02/06/2021 | 1.07 | 1.07 | 1.07 | 1,070 | 1 | 1,000 |
| 04/05/2021 | 1.07 | 1.07 | 1.07 | 744 | 1 | 695 |
| 03/05/2021 | 1.07 | 1.07 | 1.07 | 214 | 1 | 200 |
| 19/04/2021 | 1.02 | 1.02 | 1.02 | 204 | 1 | 200 |
| 15/04/2021 | 0.98 | 0.98 | 0.98 | 103 | 1 | 105 |
| 28/03/2021 | 0.94 | 0.94 | 0.94 | 113 | 1 | 120 |
| 04/03/2021 | 0.90 | 0.90 | 0.90 | 7,279 | 1 | 8,088 |
| 24/02/2021 | 0.94 | 0.94 | 0.94 | 857 | 1 | 912 |
| 07/02/2021 | 0.98 | 0.98 | 0.98 | 86 | 1 | 88 |
| 20/10/2020 | 1.03 | 1.03 | 1.03 | 3,513 | 4 | 3,411 |
| 23/09/2020 | 1.08 | 1.08 | 1.08 | 1,134 | 3 | 1,050 |
| 17/09/2020 | 1.13 | 1.13 | 1.13 | 64 | 1 | 57 |
| 10/09/2020 | 1.13 | 1.13 | 1.13 | 1,130 | 2 | 1,000 |
| 08/09/2020 | 1.08 | 1.08 | 1.08 | 2,461 | 11 | 2,279 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/09/2016 | 1.27 | 1.16 | 1.27 | 5,420 | 9 | 4,432 |
| 28/08/2016 | 1.11 | 1.11 | 1.11 | 22 | 1 | 20 |
| 07/08/2016 | 1.06 | 1.06 | 1.06 | 17 | 1 | 16 |
| 24/07/2016 | 1.06 | 1.06 | 1.06 | 57 | 1 | 54 |
| 10/07/2016 | 1.06 | 1.06 | 1.06 | 147 | 1 | 139 |
| 19/06/2016 | 1.06 | 1.06 | 1.06 | 314 | 2 | 296 |
| 05/06/2016 | 1.09 | 1.09 | 1.09 | 177 | 1 | 162 |
| 24/04/2016 | 1.11 | 1.11 | 1.11 | 21,066 | 2 | 18,978 |
| 17/04/2016 | 1.16 | 1.15 | 1.15 | 435 | 2 | 378 |
| 27/03/2016 | 1.16 | 1.16 | 1.16 | 3,699 | 2 | 3,189 |
| 06/03/2016 | 1.22 | 1.22 | 1.22 | 4,044 | 3 | 3,315 |
| 21/02/2016 | 1.28 | 1.28 | 1.28 | 1,897 | 2 | 1,482 |
| 14/02/2016 | 1.28 | 1.28 | 1.28 | 1,455 | 2 | 1,137 |
| 07/02/2016 | 1.28 | 1.28 | 1.28 | 640 | 1 | 500 |
| 17/01/2016 | 1.28 | 1.28 | 1.28 | 512 | 1 | 400 |
| 10/01/2016 | 1.28 | 1.28 | 1.28 | 832 | 1 | 650 |
| 03/01/2016 | 1.28 | 1.28 | 1.28 | 887 | 4 | 693 |
| 27/12/2015 | 1.34 | 1.34 | 1.34 | 83 | 1 | 62 |
| 06/12/2015 | 1.28 | 1.28 | 1.28 | 228 | 1 | 178 |
| 08/11/2015 | 1.28 | 1.28 | 1.28 | 51 | 1 | 40 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/01/2010 | 1.07 | 1.00 | 1.05 | 57,697 | 83 | 56,409 |
| 01/12/2009 | 1.15 | 1.00 | 1.04 | 146,587 | 205 | 137,276 |
| 01/11/2009 | 1.44 | 1.14 | 1.14 | 1,365,253 | 818 | 1,032,791 |
| 01/10/2009 | 1.50 | 1.00 | 1.38 | 1,399,036 | 890 | 1,082,226 |
| 01/09/2009 | 1.19 | 0.98 | 1.07 | 134,940 | 130 | 121,429 |
| 02/08/2009 | 1.10 | 0.96 | 1.03 | 45,113 | 82 | 43,194 |
| 01/07/2009 | 1.23 | 1.01 | 1.01 | 681,850 | 650 | 596,541 |
| 01/06/2009 | 1.25 | 1.02 | 1.05 | 1,249,875 | 1,020 | 1,091,679 |
| 03/05/2009 | 1.09 | 0.95 | 1.08 | 727,179 | 549 | 723,414 |
| 01/04/2009 | 1.06 | 0.92 | 0.98 | 460,129 | 685 | 463,475 |
| 01/03/2009 | 1.09 | 0.93 | 0.94 | 486,770 | 673 | 483,389 |
| 01/02/2009 | 1.14 | 0.93 | 0.99 | 364,875 | 612 | 341,445 |
| 04/01/2009 | 1.19 | 0.96 | 1.10 | 983,310 | 1,015 | 887,763 |
| 01/12/2008 | 1.05 | 0.88 | 0.94 | 489,196 | 642 | 513,658 |
| 02/11/2008 | 1.27 | 0.80 | 0.88 | 988,495 | 1,096 | 972,388 |
| 05/10/2008 | 1.42 | 0.99 | 1.15 | 347,436 | 463 | 288,185 |
| 01/09/2008 | 1.63 | 1.39 | 1.41 | 479,195 | 616 | 324,257 |
| 03/08/2008 | 1.72 | 1.53 | 1.62 | 1,366,693 | 1,090 | 833,579 |
| 01/07/2008 | 2.15 | 1.60 | 1.65 | 2,780,026 | 1,568 | 1,564,066 |
| 01/06/2008 | 2.19 | 1.73 | 1.84 | 4,831,823 | 2,075 | 2,428,306 |