العربية لصناعة المواسير المعدنية أسعار تاريخية
مؤشر الأداء 20/05/2026
السوق الأول
أعلى سعر 2.19
سعر الإغلاق السابق 2.18
عدد العقود المنفذة 16
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 2.17
سعر الإفتتاح 2.19
عدد الأسهم 8,589
Div5.50
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.18
معدل السعر 2.18
P/E8.13
حجم التداول 18,726
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/04/2026 | 2.05 | 2.02 | 2.05 | 1,106 | 5 | 547 |
| 29/03/2026 | 2.18 | 2.18 | 2.18 | 2,182 | 3 | 1,001 |
| 25/03/2026 | 2.18 | 2.18 | 2.18 | 1,090 | 2 | 500 |
| 24/03/2026 | 2.18 | 2.18 | 2.18 | 7,887 | 5 | 3,618 |
| 19/03/2026 | 2.20 | 2.18 | 2.20 | 1,152 | 2 | 524 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 19/10/2025 | 1.82 | 1.70 | 1.74 | 22,016 | 20 | 12,739 |
| 12/10/2025 | 1.82 | 1.68 | 1.77 | 28,789 | 30 | 16,675 |
| 05/10/2025 | 1.69 | 1.66 | 1.67 | 1,017 | 10 | 610 |
| 28/09/2025 | 1.71 | 1.65 | 1.69 | 3,923 | 17 | 2,362 |
| 21/09/2025 | 1.68 | 1.62 | 1.67 | 24,680 | 33 | 14,947 |
| 14/09/2025 | 1.69 | 1.62 | 1.69 | 85,677 | 127 | 51,732 |
| 07/09/2025 | 1.64 | 1.57 | 1.64 | 47,051 | 98 | 29,274 |
| 31/08/2025 | 1.62 | 1.54 | 1.62 | 27,727 | 39 | 17,776 |
| 24/08/2025 | 1.55 | 1.53 | 1.54 | 12,216 | 19 | 7,937 |
| 17/08/2025 | 1.59 | 1.53 | 1.55 | 28,378 | 38 | 18,295 |
| 10/08/2025 | 1.57 | 1.51 | 1.54 | 107,018 | 99 | 70,214 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/06/2024 | 1.30 | 1.22 | 1.22 | 20,135 | 29 | 15,703 |
| 01/05/2024 | 1.30 | 1.20 | 1.24 | 30,244 | 69 | 24,377 |
| 01/04/2024 | 1.33 | 1.15 | 1.33 | 21,378 | 32 | 17,670 |
| 03/03/2024 | 1.36 | 1.15 | 1.20 | 58,756 | 127 | 46,005 |
| 01/02/2024 | 1.22 | 1.13 | 1.20 | 84,323 | 87 | 70,954 |
| 02/01/2024 | 1.17 | 1.10 | 1.13 | 28,298 | 45 | 25,041 |
| 03/12/2023 | 1.13 | 1.07 | 1.13 | 38,278 | 93 | 34,687 |
| 01/11/2023 | 1.12 | 1.04 | 1.07 | 8,261 | 29 | 7,699 |
| 01/10/2023 | 1.14 | 1.07 | 1.13 | 23,783 | 53 | 21,727 |
| 03/09/2023 | 1.12 | 1.06 | 1.12 | 4,363 | 36 | 4,047 |
| 01/08/2023 | 1.12 | 1.05 | 1.08 | 10,099 | 48 | 9,297 |
| 02/07/2023 | 1.19 | 1.10 | 1.13 | 32,477 | 127 | 28,466 |
| 04/06/2023 | 1.27 | 1.01 | 1.15 | 150,232 | 423 | 130,560 |
| 01/05/2023 | 0.97 | 0.85 | 0.97 | 12,255 | 32 | 13,219 |
| 02/04/2023 | 0.97 | 0.83 | 0.97 | 7,027 | 31 | 7,949 |
| 01/03/2023 | 0.92 | 0.82 | 0.88 | 12,324 | 25 | 14,376 |
| 01/02/2023 | 0.92 | 0.85 | 0.85 | 11,848 | 27 | 13,722 |
| 02/01/2023 | 0.92 | 0.86 | 0.90 | 15,391 | 29 | 17,192 |