المتكاملة للنقل المتعدد أسعار تاريخية
مؤشر الأداء 20/10/2026
السوق الثاني
أعلى سعر 0.62
سعر الإغلاق السابق 0.62
عدد العقود المنفذة 6
القطاعالنقل
ادنى سعر 0.62
سعر الإفتتاح 0.62
عدد الأسهم 830
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.62
معدل السعر 0.62
P/EN
حجم التداول 515
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/09/2026 | 0.64 | 0.63 | 0.64 | 2,211 | 12 | 3,509 |
| 21/09/2026 | 0.63 | 0.62 | 0.62 | 3,235 | 18 | 5,165 |
| 20/09/2026 | 0.65 | 0.64 | 0.64 | 1,998 | 8 | 3,122 |
| 17/09/2026 | 0.66 | 0.65 | 0.66 | 21,894 | 45 | 33,632 |
| 16/09/2026 | 0.64 | 0.62 | 0.64 | 33,003 | 71 | 52,011 |
| 15/09/2026 | 0.61 | 0.61 | 0.61 | 415 | 3 | 681 |
| 14/09/2026 | 0.62 | 0.61 | 0.62 | 4,351 | 13 | 7,102 |
| 10/09/2026 | 0.62 | 0.61 | 0.61 | 5,051 | 13 | 8,215 |
| 09/09/2026 | 0.62 | 0.62 | 0.62 | 311 | 2 | 501 |
| 08/09/2026 | 0.63 | 0.62 | 0.62 | 3,819 | 21 | 6,159 |
| 07/09/2026 | 0.62 | 0.62 | 0.62 | 10,893 | 28 | 17,569 |
| 06/09/2026 | 0.63 | 0.62 | 0.63 | 825 | 5 | 1,315 |
| 03/09/2026 | 0.63 | 0.63 | 0.63 | 2,146 | 12 | 3,407 |
| 02/09/2026 | 0.63 | 0.63 | 0.63 | 3,394 | 25 | 5,388 |
| 01/09/2026 | 0.64 | 0.63 | 0.63 | 6,109 | 20 | 9,616 |
| 31/08/2026 | 0.64 | 0.63 | 0.63 | 1,798 | 11 | 2,854 |
| 30/08/2026 | 0.64 | 0.63 | 0.64 | 2,002 | 6 | 3,177 |
| 27/08/2026 | 0.64 | 0.63 | 0.64 | 7,727 | 20 | 12,231 |
| 26/08/2026 | 0.64 | 0.63 | 0.64 | 24,565 | 77 | 38,546 |
| 24/08/2026 | 0.63 | 0.62 | 0.63 | 8,037 | 20 | 12,800 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/05/2026 | 0.65 | 0.63 | 0.65 | 6,977 | 29 | 10,822 |
| 17/05/2026 | 0.64 | 0.62 | 0.62 | 13,370 | 53 | 21,188 |
| 10/05/2026 | 0.64 | 0.62 | 0.63 | 14,349 | 45 | 22,636 |
| 03/05/2026 | 0.65 | 0.62 | 0.63 | 21,732 | 53 | 34,661 |
| 26/04/2026 | 0.66 | 0.62 | 0.64 | 23,604 | 77 | 36,815 |
| 19/04/2026 | 0.63 | 0.62 | 0.63 | 8,487 | 36 | 13,661 |
| 12/04/2026 | 0.64 | 0.62 | 0.63 | 16,500 | 56 | 26,337 |
| 05/04/2026 | 0.65 | 0.61 | 0.64 | 4,543 | 29 | 7,239 |
| 29/03/2026 | 0.64 | 0.62 | 0.63 | 4,842 | 37 | 7,745 |
| 24/03/2026 | 0.65 | 0.62 | 0.64 | 9,937 | 36 | 15,798 |
| 15/03/2026 | 0.65 | 0.63 | 0.65 | 1,308 | 25 | 2,041 |
| 08/03/2026 | 0.66 | 0.63 | 0.63 | 11,052 | 45 | 17,303 |
| 01/03/2026 | 0.66 | 0.62 | 0.65 | 21,205 | 95 | 33,377 |
| 22/02/2026 | 0.69 | 0.65 | 0.65 | 7,858 | 38 | 11,907 |
| 15/02/2026 | 0.70 | 0.68 | 0.68 | 11,555 | 58 | 16,766 |
| 08/02/2026 | 0.75 | 0.70 | 0.71 | 36,909 | 98 | 52,155 |
| 01/02/2026 | 0.75 | 0.73 | 0.74 | 15,732 | 79 | 21,231 |
| 25/01/2026 | 0.74 | 0.71 | 0.74 | 37,855 | 89 | 52,448 |
| 18/01/2026 | 0.78 | 0.74 | 0.75 | 58,167 | 121 | 76,608 |
| 11/01/2026 | 0.78 | 0.74 | 0.77 | 89,335 | 155 | 118,235 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2025 | 0.61 | 0.45 | 0.47 | 340,434 | 1,193 | 643,534 |
| 01/12/2024 | 0.81 | 0.53 | 0.57 | 546,042 | 958 | 773,861 |
| 03/11/2024 | 1.00 | 0.75 | 0.81 | 685,725 | 1,041 | 775,458 |
| 01/10/2024 | 1.15 | 0.97 | 1.01 | 1,547,710 | 1,044 | 1,468,429 |
| 01/09/2024 | 1.53 | 0.91 | 1.12 | 2,173,721 | 1,337 | 1,821,023 |
| 01/08/2024 | 2.04 | 1.61 | 1.61 | 2,138,155 | 794 | 1,161,499 |
| 01/07/2024 | 2.19 | 1.82 | 1.99 | 2,386,772 | 1,690 | 1,208,421 |
| 02/06/2024 | 1.90 | 1.51 | 1.87 | 2,222,223 | 1,179 | 1,294,345 |
| 01/05/2024 | 1.57 | 0.88 | 1.55 | 2,048,959 | 1,508 | 1,646,164 |
| 01/04/2024 | 0.92 | 0.76 | 0.91 | 791,275 | 459 | 928,068 |
| 03/03/2024 | 0.88 | 0.74 | 0.81 | 675,350 | 592 | 826,216 |
| 01/02/2024 | 0.86 | 0.74 | 0.81 | 500,541 | 572 | 623,289 |
| 02/01/2024 | 1.00 | 0.76 | 0.84 | 1,319,705 | 1,070 | 1,467,476 |
| 03/12/2023 | 1.01 | 0.73 | 0.98 | 2,519,753 | 1,790 | 2,968,047 |
| 01/11/2023 | 0.78 | 0.55 | 0.78 | 771,594 | 766 | 1,178,837 |
| 01/10/2023 | 0.61 | 0.54 | 0.58 | 278,024 | 461 | 485,157 |
| 03/09/2023 | 0.56 | 0.43 | 0.56 | 168,849 | 253 | 332,136 |
| 01/08/2023 | 0.48 | 0.43 | 0.44 | 17,664 | 50 | 39,177 |
| 02/07/2023 | 0.52 | 0.47 | 0.49 | 52,966 | 110 | 105,997 |
| 04/06/2023 | 0.53 | 0.47 | 0.49 | 31,342 | 109 | 62,348 |