المتكاملة للنقل المتعدد أسعار تاريخية
مؤشر الأداء 19/10/2026
السوق الثاني
أعلى سعر 0.62
سعر الإغلاق السابق 0.62
عدد العقود المنفذة 9
القطاعالنقل
ادنى سعر 0.62
سعر الإفتتاح 0.62
عدد الأسهم 4,447
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.62
معدل السعر 0.62
P/EN
حجم التداول 2,757
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/06/2026 | 0.62 | 0.62 | 0.62 | 5,487 | 15 | 8,850 |
| 09/06/2026 | 0.63 | 0.62 | 0.63 | 2,437 | 11 | 3,870 |
| 08/06/2026 | 0.64 | 0.63 | 0.64 | 5,348 | 19 | 8,486 |
| 07/06/2026 | 0.64 | 0.63 | 0.64 | 814 | 4 | 1,277 |
| 04/06/2026 | 0.64 | 0.63 | 0.64 | 3,143 | 10 | 4,950 |
| 03/06/2026 | 0.65 | 0.64 | 0.64 | 5,756 | 9 | 8,983 |
| 02/06/2026 | 0.66 | 0.65 | 0.66 | 3,251 | 13 | 5,000 |
| 01/06/2026 | 0.66 | 0.64 | 0.66 | 8,178 | 26 | 12,640 |
| 31/05/2026 | 0.64 | 0.63 | 0.64 | 4,039 | 11 | 6,335 |
| 24/05/2026 | 0.65 | 0.63 | 0.65 | 6,977 | 29 | 10,822 |
| 21/05/2026 | 0.63 | 0.62 | 0.62 | 3,950 | 21 | 6,318 |
| 20/05/2026 | 0.64 | 0.63 | 0.64 | 2,635 | 10 | 4,140 |
| 19/05/2026 | 0.64 | 0.63 | 0.64 | 2,243 | 8 | 3,559 |
| 18/05/2026 | 0.64 | 0.63 | 0.63 | 160 | 5 | 254 |
| 17/05/2026 | 0.64 | 0.63 | 0.63 | 4,383 | 9 | 6,917 |
| 14/05/2026 | 0.64 | 0.63 | 0.63 | 3,006 | 8 | 4,700 |
| 13/05/2026 | 0.64 | 0.63 | 0.63 | 4,370 | 17 | 6,848 |
| 12/05/2026 | 0.64 | 0.63 | 0.64 | 4,750 | 12 | 7,540 |
| 11/05/2026 | 0.63 | 0.62 | 0.62 | 1,912 | 7 | 3,048 |
| 10/05/2026 | 0.62 | 0.62 | 0.62 | 310 | 1 | 500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/04/2025 | 0.46 | 0.45 | 0.46 | 1,912 | 12 | 4,230 |
| 23/03/2025 | 0.47 | 0.45 | 0.46 | 8,391 | 48 | 18,270 |
| 16/03/2025 | 0.48 | 0.46 | 0.47 | 19,732 | 69 | 42,225 |
| 09/03/2025 | 0.49 | 0.48 | 0.48 | 6,863 | 27 | 14,298 |
| 02/03/2025 | 0.49 | 0.48 | 0.48 | 12,804 | 36 | 26,661 |
| 23/02/2025 | 0.51 | 0.48 | 0.49 | 16,823 | 72 | 34,321 |
| 16/02/2025 | 0.52 | 0.50 | 0.51 | 19,118 | 102 | 38,001 |
| 09/02/2025 | 0.54 | 0.48 | 0.52 | 65,867 | 273 | 125,977 |
| 02/02/2025 | 0.49 | 0.46 | 0.48 | 29,921 | 143 | 63,648 |
| 26/01/2025 | 0.50 | 0.45 | 0.47 | 106,569 | 320 | 224,713 |
| 19/01/2025 | 0.53 | 0.47 | 0.48 | 33,047 | 184 | 66,519 |
| 12/01/2025 | 0.55 | 0.52 | 0.53 | 44,609 | 165 | 83,296 |
| 05/01/2025 | 0.61 | 0.55 | 0.56 | 129,930 | 449 | 224,052 |
| 29/12/2024 | 0.59 | 0.53 | 0.59 | 73,420 | 286 | 130,735 |
| 22/12/2024 | 0.60 | 0.53 | 0.53 | 16,321 | 100 | 29,159 |
| 15/12/2024 | 0.67 | 0.59 | 0.60 | 84,121 | 253 | 136,191 |
| 08/12/2024 | 0.79 | 0.64 | 0.67 | 172,951 | 277 | 237,053 |
| 01/12/2024 | 0.81 | 0.77 | 0.79 | 225,507 | 117 | 285,677 |
| 24/11/2024 | 0.84 | 0.75 | 0.81 | 104,000 | 221 | 132,188 |
| 17/11/2024 | 0.90 | 0.80 | 0.86 | 210,140 | 415 | 249,255 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2019 | 0.91 | 0.84 | 0.89 | 104,623 | 93 | 117,707 |
| 01/10/2019 | 1.06 | 0.87 | 0.88 | 453,119 | 568 | 460,045 |
| 01/09/2019 | 1.08 | 1.00 | 1.08 | 34,318 | 87 | 32,756 |
| 01/08/2019 | 1.09 | 1.00 | 1.06 | 128,697 | 133 | 123,276 |
| 01/07/2019 | 1.14 | 0.95 | 1.04 | 340,194 | 362 | 323,760 |
| 02/06/2019 | 1.20 | 1.10 | 1.12 | 338,834 | 298 | 294,587 |
| 01/05/2019 | 1.21 | 1.12 | 1.19 | 23,468 | 67 | 19,981 |
| 01/04/2019 | 1.25 | 1.17 | 1.20 | 228,062 | 194 | 186,525 |
| 03/03/2019 | 1.28 | 1.19 | 1.28 | 484,439 | 680 | 389,727 |
| 03/02/2019 | 1.35 | 1.16 | 1.23 | 350,641 | 393 | 283,691 |
| 02/01/2019 | 1.44 | 1.17 | 1.28 | 806,611 | 893 | 597,451 |
| 02/12/2018 | 1.41 | 1.12 | 1.36 | 1,548,931 | 1,326 | 1,188,404 |
| 01/11/2018 | 1.49 | 1.16 | 1.29 | 1,141,476 | 1,422 | 832,384 |
| 01/05/2012 | 0.21 | 0.20 | 0.20 | 20,214 | 90 | 97,634 |
| 01/04/2012 | 0.26 | 0.19 | 0.22 | 189,563 | 630 | 822,028 |
| 01/03/2012 | 0.20 | 0.16 | 0.20 | 52,773 | 303 | 288,919 |
| 01/02/2012 | 0.19 | 0.17 | 0.19 | 17,863 | 126 | 99,185 |
| 02/01/2012 | 0.21 | 0.17 | 0.18 | 48,506 | 264 | 258,054 |
| 01/12/2011 | 0.23 | 0.20 | 0.21 | 31,011 | 171 | 147,424 |
| 01/11/2011 | 0.22 | 0.20 | 0.20 | 20,618 | 141 | 99,143 |