الشرق العربي للاستثمارات المالية والاقتصادية أسعار تاريخية
مؤشر الأداء 01/09/2026
السوق الثاني
أعلى سعر 1.13
سعر الإغلاق السابق 1.13
عدد العقود المنفذة 6
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.11
سعر الإفتتاح 1.11
عدد الأسهم 2,300
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.13
معدل السعر 1.11
P/E31.45
حجم التداول 2,554
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/08/2026 | 1.18 | 1.16 | 1.18 | 581 | 2 | 501 |
| 02/08/2026 | 1.19 | 1.17 | 1.17 | 19,550 | 13 | 16,545 |
| 30/07/2026 | 1.19 | 1.16 | 1.19 | 79,923 | 45 | 67,956 |
| 29/07/2026 | 1.19 | 1.17 | 1.17 | 27,440 | 31 | 23,242 |
| 28/07/2026 | 1.21 | 1.18 | 1.21 | 32,401 | 24 | 27,228 |
| 27/07/2026 | 1.21 | 1.20 | 1.20 | 14,522 | 13 | 12,019 |
| 26/07/2026 | 1.23 | 1.20 | 1.20 | 299,987 | 35 | 248,584 |
| 23/07/2026 | 1.24 | 1.20 | 1.22 | 446,405 | 60 | 363,478 |
| 22/07/2026 | 1.21 | 1.17 | 1.21 | 67,197 | 65 | 56,091 |
| 21/07/2026 | 1.19 | 1.16 | 1.19 | 90,101 | 75 | 76,400 |
| 20/07/2026 | 1.18 | 1.13 | 1.14 | 115,359 | 70 | 101,132 |
| 19/07/2026 | 1.21 | 1.16 | 1.16 | 158,156 | 90 | 134,186 |
| 16/07/2026 | 1.26 | 1.20 | 1.21 | 305,021 | 169 | 249,164 |
| 15/07/2026 | 1.21 | 1.16 | 1.21 | 91,131 | 55 | 76,550 |
| 14/07/2026 | 1.23 | 1.17 | 1.19 | 42,304 | 29 | 35,170 |
| 13/07/2026 | 1.25 | 1.20 | 1.22 | 524,739 | 239 | 429,111 |
| 12/07/2026 | 1.20 | 1.16 | 1.20 | 102,549 | 44 | 86,454 |
| 09/07/2026 | 1.17 | 1.16 | 1.17 | 62,481 | 8 | 53,837 |
| 08/07/2026 | 1.17 | 1.17 | 1.17 | 310 | 3 | 265 |
| 06/07/2026 | 1.19 | 1.17 | 1.19 | 119,203 | 12 | 101,866 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/04/2026 | 0.87 | 0.82 | 0.85 | 14,099 | 25 | 16,621 |
| 29/03/2026 | 0.85 | 0.83 | 0.83 | 16,644 | 23 | 19,755 |
| 24/03/2026 | 0.85 | 0.84 | 0.84 | 5,769 | 11 | 6,850 |
| 15/03/2026 | 0.89 | 0.86 | 0.88 | 39,889 | 32 | 45,150 |
| 08/03/2026 | 0.88 | 0.84 | 0.85 | 18,264 | 30 | 21,484 |
| 01/03/2026 | 0.88 | 0.84 | 0.85 | 36,060 | 51 | 42,316 |
| 22/02/2026 | 0.88 | 0.83 | 0.88 | 27,426 | 44 | 32,551 |
| 15/02/2026 | 0.87 | 0.85 | 0.85 | 8,688 | 22 | 10,118 |
| 08/02/2026 | 0.89 | 0.84 | 0.87 | 35,432 | 70 | 40,861 |
| 01/02/2026 | 0.87 | 0.84 | 0.85 | 71,915 | 94 | 84,773 |
| 25/01/2026 | 0.86 | 0.83 | 0.86 | 28,766 | 55 | 34,221 |
| 18/01/2026 | 0.88 | 0.84 | 0.85 | 69,561 | 96 | 81,734 |
| 11/01/2026 | 0.91 | 0.86 | 0.87 | 209,126 | 198 | 232,529 |
| 04/01/2026 | 0.87 | 0.85 | 0.86 | 9,239 | 25 | 10,768 |
| 28/12/2025 | 0.87 | 0.85 | 0.87 | 14,195 | 17 | 16,576 |
| 21/12/2025 | 0.87 | 0.85 | 0.86 | 29,531 | 44 | 34,595 |
| 14/12/2025 | 0.87 | 0.85 | 0.85 | 19,729 | 31 | 22,930 |
| 07/12/2025 | 0.89 | 0.85 | 0.89 | 14,208 | 29 | 16,294 |
| 30/11/2025 | 0.87 | 0.85 | 0.87 | 15,301 | 37 | 17,841 |
| 23/11/2025 | 0.88 | 0.85 | 0.87 | 43,187 | 62 | 50,009 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2024 | 1.16 | 1.06 | 1.10 | 184,234 | 145 | 166,609 |
| 03/11/2024 | 1.21 | 1.11 | 1.14 | 946,175 | 401 | 820,727 |
| 01/10/2024 | 1.20 | 1.10 | 1.18 | 345,312 | 313 | 297,778 |
| 01/09/2024 | 1.20 | 1.04 | 1.17 | 510,836 | 508 | 450,296 |
| 01/08/2024 | 1.27 | 1.02 | 1.06 | 1,581,282 | 956 | 1,360,361 |
| 01/07/2024 | 1.13 | 0.97 | 1.10 | 1,659,889 | 1,036 | 1,578,712 |
| 02/06/2024 | 1.04 | 0.95 | 1.00 | 599,132 | 446 | 598,095 |
| 01/05/2024 | 1.06 | 0.95 | 1.00 | 1,290,586 | 830 | 1,285,726 |
| 01/04/2024 | 1.01 | 0.94 | 0.94 | 526,569 | 437 | 544,540 |
| 03/03/2024 | 1.06 | 0.96 | 1.01 | 997,795 | 381 | 969,853 |
| 01/02/2024 | 1.07 | 0.91 | 1.06 | 1,374,498 | 1,099 | 1,387,103 |
| 02/01/2024 | 1.10 | 0.99 | 1.01 | 2,445,000 | 1,027 | 2,311,135 |
| 03/12/2023 | 1.13 | 0.86 | 1.06 | 3,686,153 | 1,531 | 3,805,585 |
| 01/11/2023 | 0.99 | 0.85 | 0.87 | 2,052,928 | 707 | 2,291,691 |
| 01/10/2023 | 1.01 | 0.80 | 1.00 | 3,704,780 | 1,725 | 4,079,638 |
| 03/09/2023 | 0.90 | 0.78 | 0.88 | 2,997,474 | 1,574 | 3,549,448 |
| 01/08/2023 | 0.84 | 0.73 | 0.84 | 2,439,551 | 1,369 | 3,084,249 |
| 02/07/2023 | 0.80 | 0.70 | 0.74 | 1,191,559 | 932 | 1,587,783 |
| 04/06/2023 | 0.80 | 0.66 | 0.79 | 2,790,050 | 1,629 | 3,788,282 |
| 01/05/2023 | 0.70 | 0.67 | 0.68 | 2,160,582 | 613 | 3,134,648 |