وادي الشتا للاستثمارات السياحية أسعار تاريخية
مؤشر الأداء 15/10/2026
السوق سوق غير المدرج
أعلى سعر 0.95
سعر الإغلاق السابق 0.95
عدد العقود المنفذة 13
القطاعالفنادق و السياحة
ادنى سعر 0.92
سعر الإفتتاح 0.94
عدد الأسهم 3,681
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.95
معدل السعر 0.94
P/EN
حجم التداول 3,462
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/10/2026 | 0.95 | 0.92 | 0.95 | 3,462 | 13 | 3,681 |
| 14/10/2026 | 0.95 | 0.91 | 0.95 | 4,813 | 11 | 5,270 |
| 13/10/2026 | 0.97 | 0.94 | 0.97 | 17,315 | 25 | 18,355 |
| 12/10/2026 | 0.97 | 0.94 | 0.94 | 5,006 | 8 | 5,322 |
| 11/10/2026 | 0.98 | 0.95 | 0.97 | 9,255 | 18 | 9,696 |
| 08/10/2026 | 1.00 | 0.95 | 0.98 | 29,023 | 39 | 30,074 |
| 07/10/2026 | 1.00 | 0.95 | 0.96 | 51,797 | 88 | 53,629 |
| 06/10/2026 | 0.98 | 0.93 | 0.96 | 31,427 | 53 | 33,292 |
| 05/10/2026 | 0.98 | 0.93 | 0.93 | 32,478 | 73 | 33,885 |
| 04/10/2026 | 1.03 | 0.99 | 1.01 | 20,991 | 45 | 20,580 |
| 01/10/2026 | 1.03 | 0.96 | 1.03 | 64,793 | 67 | 65,180 |
| 30/09/2026 | 1.00 | 0.95 | 0.98 | 78,012 | 119 | 80,013 |
| 29/09/2026 | 0.96 | 0.93 | 0.94 | 31,629 | 36 | 33,531 |
| 28/09/2026 | 0.96 | 0.93 | 0.96 | 30,101 | 44 | 31,951 |
| 27/09/2026 | 0.97 | 0.94 | 0.94 | 19,134 | 18 | 20,089 |
| 24/09/2026 | 0.98 | 0.96 | 0.96 | 39,396 | 44 | 40,559 |
| 23/09/2026 | 0.99 | 0.96 | 0.99 | 46,165 | 38 | 47,493 |
| 22/09/2026 | 1.01 | 0.98 | 1.01 | 30,109 | 60 | 30,460 |
| 21/09/2026 | 1.02 | 0.97 | 0.99 | 23,258 | 44 | 23,484 |
| 20/09/2026 | 1.01 | 0.98 | 1.01 | 53,337 | 77 | 53,773 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/10/2026 | 0.98 | 0.91 | 0.95 | 39,852 | 75 | 42,324 |
| 04/10/2026 | 1.03 | 0.93 | 0.98 | 165,717 | 298 | 171,460 |
| 27/09/2026 | 1.03 | 0.93 | 1.03 | 223,669 | 284 | 230,764 |
| 20/09/2026 | 1.02 | 0.96 | 0.96 | 192,266 | 263 | 195,769 |
| 13/09/2026 | 1.00 | 0.94 | 0.97 | 562,600 | 228 | 595,124 |
| 06/09/2026 | 1.03 | 0.96 | 1.00 | 83,379 | 160 | 83,351 |
| 30/08/2026 | 1.00 | 0.89 | 0.96 | 100,143 | 185 | 104,864 |
| 23/08/2026 | 0.90 | 0.82 | 0.87 | 76,553 | 127 | 88,519 |
| 16/08/2026 | 0.85 | 0.82 | 0.84 | 20,081 | 34 | 24,352 |
| 09/08/2026 | 0.86 | 0.83 | 0.85 | 69,710 | 46 | 81,649 |
| 26/07/2026 | 0.87 | 0.82 | 0.86 | 102,668 | 164 | 121,919 |
| 19/07/2026 | 0.87 | 0.82 | 0.86 | 13,147 | 51 | 15,552 |
| 12/07/2026 | 0.88 | 0.84 | 0.86 | 71,299 | 114 | 83,434 |
| 05/07/2026 | 0.86 | 0.80 | 0.85 | 87,762 | 147 | 104,561 |
| 28/06/2026 | 0.87 | 0.83 | 0.86 | 50,416 | 121 | 59,211 |
| 21/06/2026 | 0.86 | 0.78 | 0.85 | 138,615 | 214 | 167,332 |
| 14/06/2026 | 0.79 | 0.73 | 0.79 | 90,567 | 104 | 118,301 |
| 07/06/2026 | 0.83 | 0.77 | 0.79 | 79,615 | 163 | 99,864 |
| 31/05/2026 | 0.85 | 0.78 | 0.82 | 185,187 | 272 | 227,794 |
| 24/05/2026 | 0.87 | 0.86 | 0.86 | 3,672 | 12 | 4,270 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2026 | 1.03 | 0.93 | 0.98 | 1,069,858 | 1,002 | 1,114,889 |
| 02/08/2026 | 0.94 | 0.82 | 0.93 | 252,633 | 356 | 293,916 |
| 01/07/2026 | 0.88 | 0.80 | 0.86 | 286,126 | 505 | 338,635 |
| 01/06/2026 | 0.87 | 0.73 | 0.87 | 506,076 | 807 | 627,011 |
| 03/05/2026 | 0.91 | 0.58 | 0.84 | 847,627 | 994 | 1,085,628 |
| 01/04/2026 | 0.58 | 0.42 | 0.57 | 356,556 | 700 | 737,916 |
| 01/03/2026 | 0.43 | 0.38 | 0.43 | 294,155 | 499 | 714,114 |
| 01/02/2026 | 0.44 | 0.35 | 0.40 | 715,832 | 1,184 | 1,811,278 |
| 04/01/2026 | 0.47 | 0.31 | 0.45 | 755,056 | 1,321 | 1,966,579 |
| 01/12/2025 | 0.35 | 0.29 | 0.33 | 236,291 | 715 | 730,863 |
| 02/11/2025 | 0.39 | 0.27 | 0.35 | 1,465,796 | 2,434 | 4,352,875 |
| 01/10/2025 | 0.33 | 0.22 | 0.33 | 584,796 | 1,051 | 2,157,013 |
| 01/09/2025 | 0.29 | 0.22 | 0.26 | 1,032,840 | 1,329 | 4,308,140 |
| 03/08/2025 | 0.32 | 0.25 | 0.27 | 387,391 | 960 | 1,384,990 |
| 01/07/2025 | 0.34 | 0.15 | 0.32 | 432,845 | 900 | 1,820,892 |
| 01/06/2025 | 0.17 | 0.13 | 0.15 | 68,704 | 204 | 462,562 |
| 04/05/2025 | 0.18 | 0.11 | 0.16 | 160,640 | 514 | 1,079,756 |
| 03/04/2025 | 0.13 | 0.08 | 0.12 | 93,791 | 321 | 857,499 |
| 02/03/2025 | 0.09 | 0.08 | 0.09 | 11,236 | 100 | 134,128 |
| 02/02/2025 | 0.11 | 0.07 | 0.09 | 101,363 | 504 | 1,120,873 |