العالمية الحديثة للزيوت النباتية أسعار تاريخية
مؤشر الأداء 18/08/2022
السوق الأول
أعلى سعر 2.06
سعر الإغلاق السابق 2.04
عدد العقود المنفذة 5
القطاعالأغذية و المشروبات
ادنى سعر 2.04
سعر الإفتتاح 2.06
عدد الأسهم 4,000
Div7.35
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.04
معدل السعر 2.05
P/E14.69
حجم التداول 8,180
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/08/2022 | 2.06 | 2.04 | 2.04 | 8,180 | 5 | 4,000 |
| 17/08/2022 | 2.06 | 2.02 | 2.04 | 10,169 | 21 | 5,000 |
| 16/08/2022 | 2.07 | 2.07 | 2.07 | 1,035 | 1 | 500 |
| 15/08/2022 | 2.07 | 2.05 | 2.05 | 2,737 | 11 | 1,332 |
| 14/08/2022 | 2.06 | 2.06 | 2.06 | 1,419 | 2 | 689 |
| 11/08/2022 | 2.10 | 2.05 | 2.05 | 8,559 | 14 | 4,147 |
| 10/08/2022 | 2.09 | 2.09 | 2.09 | 105 | 1 | 50 |
| 09/08/2022 | 2.14 | 2.09 | 2.09 | 3,042 | 8 | 1,450 |
| 08/08/2022 | 2.09 | 2.07 | 2.07 | 11,363 | 17 | 5,463 |
| 07/08/2022 | 2.10 | 2.10 | 2.10 | 840 | 4 | 400 |
| 04/08/2022 | 2.11 | 2.10 | 2.10 | 6,827 | 11 | 3,249 |
| 03/08/2022 | 2.12 | 2.11 | 2.11 | 9,497 | 12 | 4,500 |
| 02/08/2022 | 2.12 | 2.11 | 2.12 | 7,319 | 9 | 3,457 |
| 01/08/2022 | 2.13 | 2.12 | 2.13 | 8,042 | 12 | 3,788 |
| 31/07/2022 | 2.12 | 2.11 | 2.12 | 7,866 | 13 | 3,720 |
| 28/07/2022 | 2.14 | 2.11 | 2.11 | 3,620 | 11 | 1,698 |
| 27/07/2022 | 2.14 | 2.12 | 2.13 | 6,462 | 11 | 3,037 |
| 26/07/2022 | 2.13 | 2.13 | 2.13 | 469 | 2 | 220 |
| 25/07/2022 | 2.15 | 2.10 | 2.15 | 1,093 | 4 | 514 |
| 24/07/2022 | 2.17 | 2.11 | 2.16 | 4,206 | 16 | 1,981 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/08/2022 | 2.07 | 2.02 | 2.04 | 23,540 | 40 | 11,521 |
| 07/08/2022 | 2.14 | 2.05 | 2.05 | 23,908 | 44 | 11,510 |
| 31/07/2022 | 2.13 | 2.10 | 2.10 | 39,551 | 57 | 18,714 |
| 24/07/2022 | 2.17 | 2.10 | 2.11 | 15,849 | 44 | 7,450 |
| 17/07/2022 | 2.19 | 2.10 | 2.17 | 13,639 | 20 | 6,443 |
| 13/07/2022 | 2.19 | 2.13 | 2.14 | 7,505 | 22 | 3,466 |
| 03/07/2022 | 2.13 | 2.10 | 2.13 | 1,703 | 8 | 805 |
| 26/06/2022 | 2.11 | 2.09 | 2.10 | 6,342 | 21 | 3,032 |
| 19/06/2022 | 2.14 | 2.12 | 2.14 | 897 | 5 | 420 |
| 12/06/2022 | 2.14 | 2.11 | 2.14 | 2,815 | 10 | 1,320 |
| 05/06/2022 | 2.15 | 2.10 | 2.12 | 26,691 | 68 | 12,679 |
| 29/05/2022 | 2.17 | 2.10 | 2.10 | 7,366 | 23 | 3,496 |
| 22/05/2022 | 2.19 | 2.13 | 2.13 | 13,587 | 15 | 6,230 |
| 15/05/2022 | 2.22 | 2.15 | 2.15 | 8,888 | 22 | 4,088 |
| 08/05/2022 | 2.24 | 2.10 | 2.22 | 25,632 | 55 | 11,827 |
| 24/04/2022 | 2.36 | 2.07 | 2.11 | 42,929 | 64 | 19,778 |
| 17/04/2022 | 2.47 | 2.30 | 2.39 | 42,383 | 71 | 17,860 |
| 10/04/2022 | 2.60 | 2.36 | 2.36 | 40,060 | 56 | 15,996 |
| 03/04/2022 | 2.58 | 2.31 | 2.44 | 16,749 | 29 | 6,955 |
| 27/03/2022 | 2.61 | 2.13 | 2.44 | 80,422 | 128 | 34,224 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/07/2022 | 2.19 | 2.10 | 2.12 | 46,563 | 107 | 21,884 |
| 01/06/2022 | 2.15 | 2.09 | 2.10 | 38,135 | 110 | 18,111 |
| 08/05/2022 | 2.24 | 2.10 | 2.15 | 54,084 | 109 | 24,981 |
| 03/04/2022 | 2.60 | 2.07 | 2.11 | 142,121 | 220 | 60,589 |
| 01/03/2022 | 2.61 | 1.99 | 2.44 | 129,276 | 270 | 57,992 |
| 01/02/2022 | 2.27 | 2.10 | 2.24 | 116,304 | 191 | 53,143 |
| 02/01/2022 | 2.22 | 2.13 | 2.19 | 55,806 | 75 | 25,645 |
| 01/12/2021 | 2.23 | 2.13 | 2.21 | 45,279 | 98 | 20,800 |
| 01/11/2021 | 2.28 | 2.13 | 2.17 | 54,293 | 73 | 24,493 |
| 03/10/2021 | 2.30 | 2.07 | 2.29 | 53,822 | 84 | 24,435 |
| 01/09/2021 | 2.18 | 1.96 | 2.12 | 83,664 | 136 | 41,092 |
| 01/08/2021 | 1.97 | 1.92 | 1.95 | 28,097 | 53 | 14,427 |
| 01/07/2021 | 1.93 | 1.90 | 1.93 | 9,762 | 23 | 5,097 |
| 01/06/2021 | 1.95 | 1.89 | 1.93 | 32,534 | 82 | 16,961 |
| 02/05/2021 | 1.96 | 1.85 | 1.95 | 31,310 | 47 | 16,467 |
| 01/04/2021 | 1.92 | 1.76 | 1.85 | 51,109 | 61 | 28,014 |
| 01/03/2021 | 1.95 | 1.85 | 1.92 | 3,012 | 12 | 1,570 |
| 01/02/2021 | 2.15 | 2.04 | 2.04 | 81,757 | 97 | 38,601 |
| 03/01/2021 | 2.10 | 1.91 | 2.03 | 120,315 | 123 | 60,005 |
| 01/12/2020 | 1.95 | 1.86 | 1.90 | 30,741 | 45 | 16,051 |