الشرق العربي للاستثمارات المالية والاقتصادية أسعار تاريخية
مؤشر الأداء 16/07/2026
السوق الثاني
أعلى سعر 1.26
سعر الإغلاق السابق 1.21
عدد العقود المنفذة 169
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.20
سعر الإفتتاح 1.21
عدد الأسهم 249,164
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.21
معدل السعر 1.22
P/E49.54
حجم التداول 305,021
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/05/2026 | 1.15 | 1.10 | 1.15 | 214,113 | 140 | 190,454 |
| 11/05/2026 | 1.13 | 1.10 | 1.12 | 146,333 | 64 | 132,303 |
| 10/05/2026 | 1.15 | 1.13 | 1.13 | 180,920 | 144 | 158,812 |
| 07/05/2026 | 1.12 | 1.05 | 1.12 | 418,792 | 161 | 385,525 |
| 06/05/2026 | 1.07 | 1.06 | 1.07 | 85,651 | 40 | 80,567 |
| 05/05/2026 | 1.03 | 1.00 | 1.03 | 297,943 | 102 | 291,223 |
| 04/05/2026 | 0.99 | 0.96 | 0.99 | 78,476 | 45 | 79,534 |
| 03/05/2026 | 0.96 | 0.95 | 0.95 | 5,238 | 10 | 5,500 |
| 29/04/2026 | 0.98 | 0.95 | 0.97 | 54,098 | 35 | 55,547 |
| 28/04/2026 | 0.97 | 0.94 | 0.95 | 40,518 | 51 | 42,498 |
| 27/04/2026 | 0.95 | 0.92 | 0.95 | 49,298 | 32 | 52,342 |
| 26/04/2026 | 0.93 | 0.92 | 0.93 | 7,155 | 8 | 7,700 |
| 23/04/2026 | 0.94 | 0.91 | 0.93 | 11,026 | 21 | 11,900 |
| 22/04/2026 | 0.91 | 0.85 | 0.91 | 131,337 | 81 | 146,406 |
| 21/04/2026 | 0.87 | 0.85 | 0.87 | 12,587 | 11 | 14,640 |
| 20/04/2026 | 0.85 | 0.85 | 0.85 | 170 | 1 | 200 |
| 19/04/2026 | 0.84 | 0.84 | 0.84 | 1,764 | 3 | 2,100 |
| 16/04/2026 | 0.88 | 0.86 | 0.88 | 302 | 2 | 350 |
| 15/04/2026 | 0.88 | 0.84 | 0.86 | 26,170 | 21 | 30,348 |
| 13/04/2026 | 0.84 | 0.84 | 0.84 | 1,680 | 2 | 2,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/10/2025 | 0.93 | 0.91 | 0.93 | 313,726 | 76 | 344,539 |
| 28/09/2025 | 0.93 | 0.91 | 0.91 | 11,846 | 47 | 12,975 |
| 21/09/2025 | 0.95 | 0.90 | 0.92 | 22,617 | 54 | 24,779 |
| 14/09/2025 | 0.94 | 0.91 | 0.94 | 31,486 | 62 | 33,880 |
| 07/09/2025 | 0.96 | 0.92 | 0.94 | 47,093 | 77 | 50,100 |
| 31/08/2025 | 0.95 | 0.93 | 0.94 | 7,640 | 28 | 8,175 |
| 24/08/2025 | 0.96 | 0.91 | 0.95 | 43,100 | 55 | 45,894 |
| 17/08/2025 | 0.98 | 0.94 | 0.96 | 25,640 | 48 | 26,949 |
| 10/08/2025 | 0.99 | 0.94 | 0.98 | 102,708 | 134 | 106,925 |
| 03/08/2025 | 0.98 | 0.95 | 0.96 | 27,603 | 67 | 28,775 |
| 27/07/2025 | 1.01 | 0.97 | 0.98 | 58,321 | 57 | 58,873 |
| 20/07/2025 | 1.02 | 0.98 | 1.00 | 110,599 | 103 | 110,660 |
| 13/07/2025 | 1.05 | 0.96 | 1.02 | 575,335 | 218 | 556,393 |
| 06/07/2025 | 1.01 | 0.98 | 0.99 | 175,940 | 32 | 177,662 |
| 29/06/2025 | 1.02 | 0.96 | 1.00 | 107,185 | 70 | 107,292 |
| 22/06/2025 | 1.03 | 0.95 | 1.00 | 85,313 | 99 | 85,958 |
| 15/06/2025 | 1.00 | 0.90 | 0.97 | 170,936 | 254 | 182,230 |
| 11/06/2025 | 0.99 | 0.94 | 0.96 | 20,888 | 20 | 21,920 |
| 01/06/2025 | 1.01 | 0.96 | 0.99 | 18,544 | 52 | 19,065 |
| 26/05/2025 | 1.05 | 0.97 | 1.00 | 26,512 | 69 | 26,400 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2023 | 0.63 | 0.57 | 0.60 | 1,452,310 | 515 | 2,467,576 |
| 02/01/2023 | 0.58 | 0.53 | 0.58 | 876,420 | 282 | 1,554,296 |
| 01/12/2022 | 0.58 | 0.52 | 0.54 | 513,756 | 239 | 933,976 |
| 01/11/2022 | 0.58 | 0.55 | 0.57 | 321,724 | 183 | 568,234 |
| 02/10/2022 | 0.59 | 0.56 | 0.58 | 509,852 | 140 | 889,399 |
| 01/09/2022 | 0.60 | 0.55 | 0.57 | 425,825 | 208 | 745,424 |
| 01/08/2022 | 0.61 | 0.56 | 0.58 | 600,185 | 216 | 1,038,640 |
| 03/07/2022 | 0.59 | 0.56 | 0.58 | 634,957 | 200 | 1,099,518 |
| 01/06/2022 | 0.59 | 0.56 | 0.59 | 492,264 | 231 | 854,158 |
| 08/05/2022 | 0.59 | 0.54 | 0.59 | 454,774 | 191 | 802,645 |
| 03/04/2022 | 0.59 | 0.54 | 0.57 | 101,520 | 142 | 181,500 |
| 01/03/2022 | 0.59 | 0.53 | 0.59 | 1,228,282 | 394 | 2,182,123 |
| 01/02/2022 | 0.60 | 0.54 | 0.58 | 431,301 | 186 | 756,930 |
| 02/01/2022 | 0.60 | 0.55 | 0.59 | 326,341 | 180 | 573,371 |
| 01/12/2021 | 0.62 | 0.59 | 0.59 | 357,995 | 190 | 592,352 |
| 01/11/2021 | 0.65 | 0.59 | 0.61 | 583,267 | 330 | 942,849 |
| 03/10/2021 | 0.63 | 0.58 | 0.62 | 788,980 | 505 | 1,302,799 |
| 01/09/2021 | 0.68 | 0.59 | 0.61 | 542,474 | 696 | 859,631 |
| 01/08/2021 | 0.69 | 0.65 | 0.68 | 1,974,405 | 1,228 | 2,981,572 |
| 01/07/2021 | 0.72 | 0.59 | 0.68 | 2,604,245 | 2,058 | 3,912,488 |