الأهلية للمشاريع أسعار تاريخية
مؤشر الأداء 06/12/2010
السوق
أعلى سعر 1.07
سعر الإغلاق السابق 1.12
عدد العقود المنفذة 35
القطاعالخدمات التجارية
ادنى سعر 1.07
سعر الإفتتاح 1.07
عدد الأسهم 55,600
Div0.00
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 1.07
معدل السعر 1.07
P/EM
حجم التداول 59,492
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/12/2010 | 1.07 | 1.07 | 1.07 | 59,492 | 35 | 55,600 |
| 05/12/2010 | 1.12 | 1.12 | 1.12 | 56 | 1 | 50 |
| 01/12/2010 | 1.23 | 1.23 | 1.23 | 192,249 | 6 | 156,300 |
| 30/11/2010 | 1.29 | 1.29 | 1.29 | 2,451 | 4 | 1,900 |
| 28/11/2010 | 1.48 | 1.42 | 1.42 | 109,176 | 3 | 76,884 |
| 25/11/2010 | 1.49 | 1.49 | 1.49 | 447 | 1 | 300 |
| 24/11/2010 | 1.56 | 1.56 | 1.56 | 18,408 | 9 | 11,800 |
| 23/11/2010 | 1.64 | 1.64 | 1.64 | 2,111,902 | 209 | 1,287,745 |
| 22/11/2010 | 1.81 | 1.72 | 1.72 | 3,388,255 | 117 | 1,895,706 |
| 21/11/2010 | 1.83 | 1.77 | 1.81 | 4,080,125 | 72 | 2,272,546 |
| 14/11/2010 | 1.81 | 1.72 | 1.80 | 4,148,039 | 244 | 2,315,250 |
| 11/11/2010 | 1.80 | 1.71 | 1.73 | 3,102,236 | 156 | 1,761,026 |
| 10/11/2010 | 1.81 | 1.74 | 1.79 | 1,738,547 | 105 | 979,096 |
| 08/11/2010 | 1.83 | 1.76 | 1.77 | 2,965,278 | 57 | 1,644,350 |
| 07/11/2010 | 1.82 | 1.78 | 1.78 | 3,938,023 | 68 | 2,193,600 |
| 04/11/2010 | 1.90 | 1.81 | 1.81 | 4,678,467 | 98 | 2,511,235 |
| 03/11/2010 | 1.91 | 1.88 | 1.90 | 8,555,999 | 92 | 4,511,050 |
| 02/11/2010 | 1.99 | 1.90 | 1.90 | 3,187,619 | 115 | 1,660,105 |
| 01/11/2010 | 1.98 | 1.92 | 1.98 | 4,063,160 | 78 | 2,074,770 |
| 31/10/2010 | 1.94 | 1.89 | 1.94 | 3,639,528 | 76 | 1,908,525 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/12/2010 | 1.12 | 1.07 | 1.07 | 59,548 | 36 | 55,650 |
| 28/11/2010 | 1.48 | 1.23 | 1.23 | 303,876 | 13 | 235,084 |
| 21/11/2010 | 1.83 | 1.49 | 1.49 | 9,599,136 | 408 | 5,468,097 |
| 14/11/2010 | 1.81 | 1.72 | 1.80 | 4,148,039 | 244 | 2,315,250 |
| 07/11/2010 | 1.83 | 1.71 | 1.73 | 11,744,082 | 386 | 6,578,072 |
| 31/10/2010 | 1.99 | 1.81 | 1.81 | 24,124,773 | 459 | 12,665,685 |
| 24/10/2010 | 2.03 | 1.88 | 1.92 | 12,182,661 | 381 | 6,206,313 |
| 17/10/2010 | 2.13 | 1.98 | 2.00 | 9,003,387 | 476 | 4,390,606 |
| 10/10/2010 | 2.17 | 1.89 | 2.10 | 15,466,230 | 1,061 | 7,633,122 |
| 03/10/2010 | 2.35 | 1.98 | 1.98 | 11,099,478 | 228 | 4,939,862 |
| 26/09/2010 | 2.51 | 2.17 | 2.37 | 17,437,611 | 246 | 7,335,656 |
| 19/09/2010 | 2.61 | 2.42 | 2.48 | 19,752,768 | 215 | 7,762,569 |
| 13/09/2010 | 2.75 | 2.59 | 2.65 | 10,370,084 | 187 | 3,888,777 |
| 05/09/2010 | 2.71 | 2.51 | 2.64 | 18,057,127 | 184 | 6,860,552 |
| 29/08/2010 | 2.60 | 2.34 | 2.52 | 13,940,379 | 296 | 5,734,808 |
| 22/08/2010 | 2.38 | 2.09 | 2.38 | 15,471,998 | 576 | 6,943,093 |
| 15/08/2010 | 2.20 | 2.00 | 2.16 | 16,080,602 | 215 | 7,603,875 |
| 08/08/2010 | 2.22 | 2.08 | 2.10 | 10,272,685 | 300 | 4,830,243 |
| 01/08/2010 | 2.18 | 2.08 | 2.14 | 9,517,594 | 367 | 4,429,031 |
| 25/07/2010 | 2.04 | 1.81 | 2.04 | 4,786,736 | 298 | 2,496,276 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2010 | 1.23 | 1.07 | 1.07 | 251,797 | 42 | 211,950 |
| 01/11/2010 | 1.99 | 1.29 | 1.29 | 46,088,129 | 1,428 | 25,197,363 |
| 03/10/2010 | 2.35 | 1.88 | 1.94 | 51,391,283 | 2,222 | 25,078,428 |
| 01/09/2010 | 2.75 | 2.17 | 2.37 | 70,658,185 | 963 | 27,864,733 |
| 01/08/2010 | 2.43 | 2.00 | 2.38 | 60,242,663 | 1,623 | 27,523,871 |
| 01/07/2010 | 2.04 | 1.81 | 2.04 | 39,602,577 | 1,091 | 20,589,914 |
| 01/06/2010 | 2.00 | 1.80 | 1.98 | 43,514,609 | 1,999 | 22,727,234 |
| 02/05/2010 | 2.30 | 1.70 | 1.85 | 32,587,642 | 1,868 | 16,328,943 |
| 01/04/2010 | 2.37 | 2.02 | 2.30 | 15,365,840 | 1,557 | 7,090,000 |
| 01/03/2010 | 2.43 | 2.13 | 2.40 | 35,629,253 | 2,628 | 15,530,586 |
| 01/02/2010 | 2.18 | 1.84 | 2.13 | 47,252,971 | 2,137 | 23,915,048 |
| 03/01/2010 | 3.18 | 2.07 | 2.18 | 47,129,496 | 2,842 | 18,804,089 |
| 01/12/2009 | 3.13 | 2.40 | 3.13 | 68,392,238 | 6,034 | 25,600,197 |
| 01/11/2009 | 2.71 | 2.00 | 2.48 | 16,968,419 | 2,316 | 6,943,830 |
| 01/10/2009 | 2.85 | 2.27 | 2.65 | 29,067,400 | 2,122 | 11,124,104 |
| 01/09/2009 | 2.57 | 1.86 | 2.44 | 28,910,271 | 2,361 | 12,472,449 |
| 02/08/2009 | 2.26 | 1.87 | 1.93 | 24,350,425 | 2,583 | 11,839,690 |
| 01/07/2009 | 2.23 | 1.52 | 1.99 | 23,536,911 | 3,269 | 13,093,749 |
| 01/06/2009 | 2.70 | 1.83 | 2.28 | 48,867,155 | 4,324 | 21,259,323 |
| 03/05/2009 | 2.40 | 1.69 | 2.02 | 16,627,989 | 3,195 | 7,549,503 |