مصانع الكابلات المتحدة أسعار تاريخية
مؤشر الأداء 20/09/2026
السوق الأول
أعلى سعر 2.34
سعر الإغلاق السابق 2.18
عدد العقود المنفذة 437
القطاعالصناعات الكهربائية
ادنى سعر 2.19
سعر الإفتتاح 2.19
عدد الأسهم 967,286
Div2.99
التغير عن سعر الإغلاق السابق 0.16
سعر الإغلاق 2.34
معدل السعر 2.30
P/E20.81
حجم التداول 2,221,226
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/09/2026 | 2.34 | 2.19 | 2.34 | 2,221,226 | 437 | 967,286 |
| 17/09/2026 | 2.19 | 2.11 | 2.18 | 655,992 | 148 | 303,516 |
| 16/09/2026 | 2.20 | 2.10 | 2.15 | 1,305,549 | 355 | 605,832 |
| 15/09/2026 | 2.18 | 2.13 | 2.17 | 1,201,607 | 301 | 558,137 |
| 14/09/2026 | 2.16 | 2.09 | 2.13 | 1,496,715 | 328 | 706,208 |
| 13/09/2026 | 2.12 | 2.06 | 2.08 | 1,306,550 | 265 | 627,594 |
| 10/09/2026 | 2.06 | 2.03 | 2.06 | 1,484,857 | 229 | 727,038 |
| 09/09/2026 | 2.05 | 2.02 | 2.03 | 720,337 | 205 | 354,590 |
| 08/09/2026 | 2.06 | 2.01 | 2.03 | 1,573,156 | 362 | 773,733 |
| 07/09/2026 | 2.03 | 2.00 | 2.01 | 879,872 | 217 | 436,194 |
| 06/09/2026 | 2.03 | 2.01 | 2.02 | 692,539 | 158 | 344,041 |
| 03/09/2026 | 2.04 | 1.99 | 2.02 | 1,562,773 | 350 | 777,907 |
| 02/09/2026 | 2.00 | 1.97 | 2.00 | 853,120 | 242 | 428,774 |
| 01/09/2026 | 2.01 | 1.99 | 1.99 | 961,232 | 240 | 480,732 |
| 31/08/2026 | 2.03 | 2.00 | 2.00 | 1,077,669 | 284 | 534,093 |
| 30/08/2026 | 2.04 | 2.00 | 2.02 | 253,150 | 100 | 125,377 |
| 27/08/2026 | 2.04 | 1.99 | 2.00 | 677,803 | 224 | 335,723 |
| 26/08/2026 | 2.03 | 1.93 | 2.00 | 2,618,593 | 447 | 1,319,750 |
| 24/08/2026 | 1.95 | 1.91 | 1.94 | 1,005,448 | 157 | 522,664 |
| 23/08/2026 | 1.93 | 1.89 | 1.90 | 764,985 | 108 | 402,824 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/09/2026 | 2.20 | 2.06 | 2.18 | 5,966,413 | 1,397 | 2,801,287 |
| 06/09/2026 | 2.06 | 2.00 | 2.06 | 5,350,761 | 1,171 | 2,635,596 |
| 30/08/2026 | 2.04 | 1.97 | 2.02 | 4,707,944 | 1,216 | 2,346,883 |
| 23/08/2026 | 2.04 | 1.89 | 2.00 | 5,066,829 | 936 | 2,580,961 |
| 16/08/2026 | 1.93 | 1.87 | 1.91 | 1,080,910 | 450 | 571,388 |
| 09/08/2026 | 1.95 | 1.90 | 1.93 | 1,238,513 | 341 | 644,349 |
| 02/08/2026 | 1.94 | 1.91 | 1.92 | 1,164,037 | 343 | 605,403 |
| 26/07/2026 | 2.00 | 1.90 | 1.94 | 3,075,314 | 817 | 1,577,108 |
| 19/07/2026 | 1.93 | 1.75 | 1.91 | 8,663,785 | 2,033 | 4,613,959 |
| 12/07/2026 | 1.84 | 1.60 | 1.84 | 10,629,989 | 2,603 | 6,227,686 |
| 05/07/2026 | 1.65 | 1.52 | 1.63 | 5,853,572 | 1,604 | 3,757,944 |
| 28/06/2026 | 1.60 | 1.50 | 1.52 | 6,954,842 | 1,941 | 4,439,504 |
| 21/06/2026 | 1.70 | 1.58 | 1.60 | 8,363,194 | 2,377 | 5,097,464 |
| 14/06/2026 | 1.74 | 1.57 | 1.60 | 4,944,766 | 1,489 | 2,935,845 |
| 07/06/2026 | 1.77 | 1.69 | 1.73 | 4,515,354 | 1,187 | 2,609,916 |
| 31/05/2026 | 1.80 | 1.57 | 1.76 | 3,637,650 | 1,462 | 2,143,288 |
| 24/05/2026 | 1.61 | 1.59 | 1.61 | 360,868 | 138 | 226,082 |
| 17/05/2026 | 1.64 | 1.59 | 1.61 | 1,320,583 | 549 | 817,570 |
| 10/05/2026 | 1.65 | 1.54 | 1.62 | 2,564,224 | 999 | 1,601,393 |
| 03/05/2026 | 1.58 | 1.46 | 1.57 | 3,074,732 | 1,038 | 2,003,969 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 2.04 | 1.87 | 2.00 | 9,881,108 | 2,454 | 5,061,571 |
| 01/07/2026 | 2.00 | 1.50 | 1.94 | 32,006,738 | 7,937 | 18,605,713 |
| 01/06/2026 | 1.80 | 1.55 | 1.58 | 24,435,563 | 7,483 | 14,674,322 |
| 03/05/2026 | 1.65 | 1.46 | 1.60 | 7,516,574 | 2,817 | 4,771,693 |
| 01/04/2026 | 1.48 | 1.12 | 1.48 | 13,856,214 | 4,177 | 10,376,884 |
| 01/03/2026 | 1.24 | 1.11 | 1.14 | 4,380,880 | 1,374 | 3,778,640 |
| 01/02/2026 | 1.25 | 1.17 | 1.19 | 3,500,204 | 1,172 | 2,915,090 |
| 04/01/2026 | 1.30 | 1.17 | 1.22 | 5,115,151 | 1,826 | 4,134,033 |
| 01/12/2025 | 1.32 | 1.17 | 1.27 | 10,854,578 | 3,736 | 8,743,862 |
| 02/11/2025 | 1.20 | 1.01 | 1.20 | 10,975,424 | 4,441 | 9,877,231 |
| 01/10/2025 | 1.06 | 0.86 | 1.05 | 17,074,534 | 6,167 | 17,415,925 |
| 01/09/2025 | 0.92 | 0.85 | 0.85 | 1,179,178 | 1,103 | 1,351,499 |
| 03/08/2025 | 0.92 | 0.84 | 0.92 | 1,917,284 | 1,453 | 2,175,341 |
| 01/07/2025 | 0.95 | 0.86 | 0.88 | 2,685,892 | 1,764 | 2,981,763 |
| 01/06/2025 | 0.97 | 0.82 | 0.90 | 2,386,672 | 1,741 | 2,648,742 |
| 04/05/2025 | 1.00 | 0.68 | 0.92 | 3,502,928 | 2,505 | 4,181,035 |
| 03/04/2025 | 0.71 | 0.53 | 0.71 | 1,899,998 | 1,274 | 3,078,671 |
| 02/03/2025 | 0.64 | 0.55 | 0.56 | 587,903 | 520 | 1,006,311 |
| 02/02/2025 | 0.63 | 0.58 | 0.62 | 1,002,486 | 919 | 1,662,047 |
| 02/01/2025 | 0.63 | 0.56 | 0.63 | 1,126,851 | 989 | 1,887,315 |