العالمية الحديثة للزيوت النباتية أسعار تاريخية
مؤشر الأداء 05/08/2026
السوق الأول
أعلى سعر 1.87
سعر الإغلاق السابق 1.87
عدد العقود المنفذة 20
القطاعالأغذية و المشروبات
ادنى سعر 1.83
سعر الإفتتاح 1.85
عدد الأسهم 3,518
Div2.67
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.87
معدل السعر 1.85
P/E16.41
حجم التداول 6,499
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/04/2026 | 1.83 | 1.83 | 1.83 | 366 | 1 | 200 |
| 12/04/2026 | 1.80 | 1.80 | 1.80 | 99 | 2 | 55 |
| 09/04/2026 | 1.80 | 1.80 | 1.80 | 2,178 | 4 | 1,210 |
| 08/04/2026 | 1.79 | 1.77 | 1.79 | 513 | 2 | 289 |
| 07/04/2026 | 1.80 | 1.75 | 1.79 | 803 | 4 | 455 |
| 05/04/2026 | 1.80 | 1.80 | 1.80 | 1,143 | 2 | 635 |
| 02/04/2026 | 1.79 | 1.79 | 1.79 | 358 | 1 | 200 |
| 19/03/2026 | 1.84 | 1.84 | 1.84 | 99 | 2 | 54 |
| 18/03/2026 | 1.78 | 1.78 | 1.78 | 1,230 | 2 | 691 |
| 17/03/2026 | 1.78 | 1.78 | 1.78 | 69 | 1 | 39 |
| 16/03/2026 | 1.83 | 1.71 | 1.78 | 8,833 | 25 | 5,112 |
| 15/03/2026 | 1.84 | 1.84 | 1.84 | 184 | 1 | 100 |
| 11/03/2026 | 1.83 | 1.83 | 1.83 | 364 | 1 | 199 |
| 10/03/2026 | 1.79 | 1.79 | 1.79 | 437 | 1 | 244 |
| 09/03/2026 | 1.83 | 1.81 | 1.83 | 729 | 5 | 400 |
| 08/03/2026 | 1.80 | 1.80 | 1.80 | 1,930 | 2 | 1,072 |
| 02/03/2026 | 1.83 | 1.79 | 1.83 | 490 | 6 | 270 |
| 01/03/2026 | 1.82 | 1.79 | 1.82 | 1,972 | 2 | 1,100 |
| 26/02/2026 | 1.84 | 1.84 | 1.84 | 276 | 1 | 150 |
| 25/02/2026 | 1.82 | 1.80 | 1.82 | 4,210 | 5 | 2,324 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/05/2025 | 1.89 | 1.85 | 1.87 | 131,104 | 17 | 70,482 |
| 18/05/2025 | 1.95 | 1.82 | 1.86 | 2,747,369 | 31 | 1,509,529 |
| 11/05/2025 | 1.90 | 1.85 | 1.89 | 1,902 | 10 | 1,011 |
| 04/05/2025 | 1.89 | 1.81 | 1.89 | 740 | 3 | 400 |
| 20/04/2025 | 1.90 | 1.90 | 1.90 | 1,083 | 2 | 570 |
| 13/04/2025 | 2.03 | 1.85 | 1.99 | 23,670 | 25 | 11,859 |
| 06/04/2025 | 2.06 | 1.98 | 1.98 | 2,607 | 15 | 1,310 |
| 23/03/2025 | 2.04 | 2.00 | 2.04 | 1,785 | 8 | 881 |
| 16/03/2025 | 2.00 | 2.00 | 2.00 | 18,568 | 8 | 9,284 |
| 09/03/2025 | 2.00 | 2.00 | 2.00 | 22,032 | 20 | 11,016 |
| 02/03/2025 | 2.03 | 2.00 | 2.00 | 1,608 | 5 | 804 |
| 23/02/2025 | 2.10 | 2.05 | 2.05 | 8,745 | 9 | 4,200 |
| 16/02/2025 | 2.08 | 2.08 | 2.08 | 38,449 | 16 | 18,485 |
| 09/02/2025 | 2.08 | 2.00 | 2.08 | 41,197 | 14 | 20,014 |
| 02/02/2025 | 2.00 | 1.98 | 1.98 | 1,107 | 6 | 554 |
| 26/01/2025 | 2.00 | 1.92 | 1.98 | 10,787 | 29 | 5,539 |
| 19/01/2025 | 1.92 | 1.92 | 1.92 | 4,800 | 1 | 2,500 |
| 12/01/2025 | 1.91 | 1.91 | 1.91 | 378 | 1 | 198 |
| 05/01/2025 | 1.95 | 1.92 | 1.92 | 1,101 | 3 | 569 |
| 29/12/2024 | 1.93 | 1.86 | 1.86 | 35,507 | 9 | 18,723 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/11/2020 | 1.94 | 1.78 | 1.87 | 112,451 | 107 | 62,405 |
| 01/10/2020 | 1.93 | 1.75 | 1.83 | 6,358 | 19 | 3,390 |
| 01/09/2020 | 1.95 | 1.86 | 1.93 | 25,322 | 21 | 13,500 |
| 04/08/2020 | 1.96 | 1.90 | 1.96 | 3,028 | 7 | 1,590 |
| 01/07/2020 | 1.99 | 1.91 | 1.91 | 42,346 | 16 | 22,034 |
| 01/06/2020 | 2.02 | 1.90 | 1.95 | 24,290 | 49 | 12,263 |
| 10/05/2020 | 2.02 | 1.98 | 2.01 | 109,307 | 16 | 54,651 |
| 01/03/2020 | 1.95 | 1.83 | 1.94 | 1,055,984 | 186 | 560,307 |
| 02/02/2020 | 2.04 | 1.76 | 1.94 | 3,385,388 | 326 | 1,777,469 |
| 02/01/2020 | 2.07 | 1.82 | 2.04 | 1,201,384 | 147 | 622,448 |
| 01/12/2019 | 1.85 | 1.69 | 1.84 | 853,745 | 150 | 493,005 |
| 03/11/2019 | 1.82 | 1.74 | 1.81 | 371,517 | 43 | 209,498 |