بندار للتجارة والإستثمار أسعار تاريخية
مؤشر الأداء 04/02/2024
السوق الثاني
أعلى سعر 1.50
سعر الإغلاق السابق 1.40
عدد العقود المنفذة 4
القطاعالخدمات التجارية
ادنى سعر 1.50
سعر الإفتتاح 1.50
عدد الأسهم 4,144
Div0.00
التغير عن سعر الإغلاق السابق 0.10
سعر الإغلاق 1.50
معدل السعر 1.50
P/E7.74
حجم التداول 6,216
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/09/2020 | 1.10 | 1.10 | 1.10 | 660 | 1 | 600 |
27/08/2020 | 1.10 | 1.10 | 1.10 | 385 | 1 | 350 |
23/08/2020 | 1.10 | 1.10 | 1.10 | 495 | 1 | 450 |
23/06/2020 | 1.10 | 1.10 | 1.10 | 220 | 1 | 200 |
17/06/2020 | 1.10 | 1.10 | 1.10 | 99 | 1 | 90 |
16/06/2020 | 1.07 | 1.07 | 1.07 | 115,250 | 8 | 107,710 |
11/06/2020 | 1.06 | 1.06 | 1.06 | 2,120 | 1 | 2,000 |
08/06/2020 | 1.06 | 1.06 | 1.06 | 530 | 1 | 500 |
16/03/2020 | 1.05 | 1.05 | 1.05 | 10,500 | 10 | 10,000 |
15/03/2020 | 1.05 | 1.05 | 1.05 | 525 | 2 | 500 |
10/03/2020 | 1.05 | 1.05 | 1.05 | 147 | 6 | 140 |
05/03/2020 | 1.05 | 1.05 | 1.05 | 525 | 1 | 500 |
03/03/2020 | 1.06 | 1.05 | 1.06 | 4,377 | 7 | 4,155 |
02/03/2020 | 1.07 | 1.07 | 1.07 | 492 | 1 | 460 |
20/02/2020 | 1.07 | 1.06 | 1.07 | 25,581 | 3 | 23,944 |
19/02/2020 | 1.06 | 1.06 | 1.06 | 896 | 1 | 845 |
17/02/2020 | 1.06 | 1.06 | 1.06 | 54,590 | 4 | 51,500 |
16/02/2020 | 1.06 | 1.06 | 1.06 | 10,600 | 2 | 10,000 |
12/02/2020 | 1.03 | 1.03 | 1.03 | 1,345 | 2 | 1,306 |
06/02/2020 | 1.06 | 1.06 | 1.06 | 99,911 | 4 | 94,256 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
10/11/2019 | 0.82 | 0.79 | 0.82 | 31,405 | 28 | 38,492 |
03/11/2019 | 0.78 | 0.77 | 0.78 | 2,938 | 7 | 3,800 |
27/10/2019 | 0.77 | 0.77 | 0.77 | 1,540 | 4 | 2,000 |
20/10/2019 | 0.77 | 0.77 | 0.77 | 8,470 | 4 | 11,000 |
13/10/2019 | 0.77 | 0.77 | 0.77 | 770 | 1 | 1,000 |
06/10/2019 | 0.77 | 0.77 | 0.77 | 501 | 1 | 650 |
15/09/2019 | 0.76 | 0.76 | 0.76 | 6,842 | 3 | 9,003 |
08/09/2019 | 0.77 | 0.76 | 0.77 | 54,870 | 9 | 72,175 |
01/09/2019 | 0.76 | 0.76 | 0.76 | 7,625 | 4 | 10,033 |
25/08/2019 | 0.76 | 0.76 | 0.76 | 1,849 | 5 | 2,433 |
18/08/2019 | 0.77 | 0.76 | 0.76 | 4,014 | 4 | 5,282 |
04/08/2019 | 0.77 | 0.76 | 0.76 | 8,679 | 13 | 11,400 |
28/07/2019 | 0.76 | 0.76 | 0.76 | 14,128 | 16 | 18,589 |
21/07/2019 | 0.79 | 0.76 | 0.78 | 3,311 | 10 | 4,328 |
14/07/2019 | 0.80 | 0.77 | 0.79 | 24,147 | 50 | 30,346 |
07/07/2019 | 0.79 | 0.75 | 0.79 | 57,976 | 32 | 76,312 |
30/06/2019 | 0.74 | 0.72 | 0.74 | 24,382 | 10 | 33,034 |
23/06/2019 | 0.73 | 0.72 | 0.73 | 5,128 | 9 | 7,093 |
16/06/2019 | 0.73 | 0.71 | 0.73 | 749 | 2 | 1,027 |
26/05/2019 | 0.75 | 0.74 | 0.74 | 183,363 | 3 | 244,550 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/01/2016 | 0.72 | 0.69 | 0.72 | 3,153 | 9 | 4,561 |
01/12/2015 | 0.74 | 0.69 | 0.70 | 71,876 | 115 | 101,004 |
01/11/2015 | 0.76 | 0.66 | 0.71 | 71,266 | 104 | 99,666 |
01/10/2015 | 0.69 | 0.62 | 0.69 | 53,073 | 79 | 82,291 |
01/09/2015 | 0.69 | 0.61 | 0.63 | 21,674 | 95 | 33,740 |
02/08/2015 | 0.71 | 0.66 | 0.69 | 9,020 | 38 | 12,996 |
01/07/2015 | 0.72 | 0.65 | 0.70 | 26,631 | 104 | 37,838 |
01/06/2015 | 0.76 | 0.63 | 0.72 | 190,453 | 107 | 270,870 |
03/05/2015 | 0.64 | 0.60 | 0.63 | 9,111 | 62 | 15,066 |
01/04/2015 | 0.67 | 0.60 | 0.63 | 10,501 | 41 | 16,541 |
01/03/2015 | 0.70 | 0.64 | 0.66 | 18,968 | 33 | 28,102 |
01/02/2015 | 0.70 | 0.64 | 0.70 | 14,305 | 39 | 21,736 |
04/01/2015 | 0.68 | 0.65 | 0.67 | 15,098 | 50 | 23,032 |
01/12/2014 | 0.71 | 0.67 | 0.70 | 6,583 | 71 | 9,640 |
02/11/2014 | 0.72 | 0.61 | 0.70 | 65,131 | 124 | 97,837 |
01/10/2014 | 0.75 | 0.72 | 0.74 | 9,763 | 31 | 13,191 |
01/09/2014 | 0.76 | 0.71 | 0.71 | 43,886 | 49 | 58,400 |
03/08/2014 | 0.81 | 0.75 | 0.77 | 9,529 | 47 | 12,463 |
01/07/2014 | 0.84 | 0.76 | 0.80 | 1,703 | 16 | 2,112 |
01/06/2014 | 0.75 | 0.72 | 0.73 | 397 | 5 | 538 |