العربية لصناعة المواسير المعدنية أسعار تاريخية
مؤشر الأداء 18/03/2026
السوق الأول
أعلى سعر 2.18
سعر الإغلاق السابق 2.12
عدد العقود المنفذة 2
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 2.18
سعر الإفتتاح 2.18
عدد الأسهم 800
Div5.50
التغير عن سعر الإغلاق السابق 0.06
سعر الإغلاق 2.18
معدل السعر 2.18
P/E8.21
حجم التداول 1,744
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/03/2026 | 2.18 | 2.18 | 2.18 | 1,744 | 2 | 800 |
| 16/03/2026 | 2.18 | 2.12 | 2.12 | 10,628 | 13 | 4,969 |
| 12/03/2026 | 2.20 | 2.20 | 2.20 | 1,100 | 3 | 500 |
| 11/03/2026 | 2.16 | 2.16 | 2.16 | 834 | 3 | 386 |
| 09/03/2026 | 2.15 | 2.15 | 2.15 | 1,075 | 2 | 500 |
| 05/03/2026 | 2.15 | 2.15 | 2.15 | 172 | 5 | 80 |
| 04/03/2026 | 2.15 | 2.15 | 2.15 | 86 | 2 | 40 |
| 03/03/2026 | 2.15 | 2.15 | 2.15 | 65 | 2 | 30 |
| 02/03/2026 | 2.15 | 2.15 | 2.15 | 2,406 | 5 | 1,119 |
| 01/03/2026 | 2.15 | 2.15 | 2.15 | 4,236 | 7 | 1,970 |
| 25/02/2026 | 2.16 | 2.15 | 2.15 | 923 | 5 | 429 |
| 23/02/2026 | 2.15 | 2.14 | 2.15 | 2,790 | 7 | 1,299 |
| 22/02/2026 | 2.22 | 2.19 | 2.19 | 12,458 | 17 | 5,685 |
| 19/02/2026 | 2.26 | 2.21 | 2.26 | 1,894 | 7 | 855 |
| 18/02/2026 | 2.31 | 2.20 | 2.26 | 12,960 | 19 | 5,750 |
| 17/02/2026 | 2.20 | 2.19 | 2.19 | 49,817 | 22 | 22,645 |
| 16/02/2026 | 2.23 | 2.19 | 2.21 | 21,234 | 21 | 9,602 |
| 15/02/2026 | 2.18 | 2.14 | 2.18 | 16,160 | 18 | 7,500 |
| 12/02/2026 | 2.15 | 2.08 | 2.14 | 34,250 | 44 | 16,209 |
| 11/02/2026 | 2.08 | 2.04 | 2.08 | 8,914 | 11 | 4,350 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/03/2026 | 2.20 | 2.15 | 2.20 | 3,009 | 8 | 1,386 |
| 01/03/2026 | 2.15 | 2.15 | 2.15 | 6,964 | 21 | 3,239 |
| 22/02/2026 | 2.22 | 2.14 | 2.15 | 16,170 | 29 | 7,413 |
| 15/02/2026 | 2.31 | 2.14 | 2.26 | 102,064 | 87 | 46,352 |
| 08/02/2026 | 2.15 | 2.03 | 2.14 | 51,879 | 74 | 24,842 |
| 01/02/2026 | 2.14 | 2.00 | 2.08 | 31,422 | 17 | 14,966 |
| 25/01/2026 | 2.10 | 2.04 | 2.04 | 12,624 | 17 | 6,166 |
| 18/01/2026 | 2.10 | 2.05 | 2.10 | 147 | 3 | 70 |
| 11/01/2026 | 2.10 | 2.10 | 2.10 | 840 | 2 | 400 |
| 04/01/2026 | 2.05 | 2.00 | 2.05 | 6,820 | 8 | 3,400 |
| 28/12/2025 | 2.03 | 2.00 | 2.00 | 3,368 | 9 | 1,675 |
| 21/12/2025 | 2.02 | 1.95 | 2.00 | 20,947 | 33 | 10,509 |
| 14/12/2025 | 1.97 | 1.93 | 1.95 | 9,721 | 25 | 4,994 |
| 07/12/2025 | 1.95 | 1.88 | 1.95 | 16,582 | 36 | 8,665 |
| 30/11/2025 | 1.89 | 1.85 | 1.87 | 6,889 | 13 | 3,695 |
| 23/11/2025 | 1.85 | 1.81 | 1.85 | 14,352 | 30 | 7,826 |
| 16/11/2025 | 1.81 | 1.79 | 1.81 | 10,351 | 22 | 5,760 |
| 09/11/2025 | 1.81 | 1.79 | 1.80 | 5,936 | 16 | 3,300 |
| 02/11/2025 | 1.81 | 1.77 | 1.80 | 13,984 | 27 | 7,795 |
| 26/10/2025 | 1.85 | 1.77 | 1.77 | 33,929 | 31 | 19,061 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2026 | 2.31 | 2.00 | 2.15 | 201,536 | 207 | 93,573 |
| 04/01/2026 | 2.10 | 2.00 | 2.04 | 20,430 | 30 | 10,036 |
| 01/12/2025 | 2.03 | 1.85 | 2.00 | 56,937 | 115 | 29,234 |
| 02/11/2025 | 1.87 | 1.77 | 1.87 | 45,191 | 96 | 24,985 |
| 01/10/2025 | 1.85 | 1.66 | 1.77 | 86,183 | 94 | 49,345 |
| 01/09/2025 | 1.71 | 1.55 | 1.68 | 186,190 | 308 | 114,256 |
| 03/08/2025 | 1.59 | 1.51 | 1.56 | 179,408 | 188 | 116,980 |
| 01/07/2025 | 1.62 | 1.47 | 1.57 | 32,795 | 69 | 21,283 |
| 01/06/2025 | 1.60 | 1.39 | 1.50 | 48,623 | 64 | 32,350 |
| 04/05/2025 | 1.38 | 1.32 | 1.38 | 38,396 | 52 | 28,263 |
| 03/04/2025 | 1.45 | 1.32 | 1.32 | 9,581 | 29 | 6,881 |
| 02/03/2025 | 1.47 | 1.35 | 1.43 | 25,625 | 51 | 18,102 |
| 02/02/2025 | 1.39 | 1.28 | 1.37 | 62,484 | 87 | 46,492 |
| 02/01/2025 | 1.37 | 1.20 | 1.32 | 86,988 | 160 | 67,657 |
| 01/12/2024 | 1.24 | 1.18 | 1.18 | 21,621 | 59 | 18,029 |
| 03/11/2024 | 1.24 | 1.20 | 1.22 | 28,364 | 58 | 23,328 |
| 01/10/2024 | 1.24 | 1.16 | 1.24 | 12,227 | 51 | 10,172 |
| 01/09/2024 | 1.24 | 1.15 | 1.19 | 20,380 | 57 | 16,953 |
| 01/08/2024 | 1.24 | 1.16 | 1.22 | 6,205 | 48 | 5,164 |
| 01/07/2024 | 1.26 | 1.20 | 1.24 | 58,460 | 69 | 47,684 |