الإقبال للاستثمار أسعار تاريخية
مؤشر الأداء 27/05/2020
السوق
أعلى سعر 13.22
سعر الإغلاق السابق 13.34
عدد العقود المنفذة 37
القطاعالتبغ والسجائر
ادنى سعر 13.01
سعر الإفتتاح 13.01
عدد الأسهم 31,063
Div0.00
التغير عن سعر الإغلاق السابق -0.24
سعر الإغلاق 13.10
معدل السعر 13.02
P/E15.22
حجم التداول 404,435
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/04/2019 | 12.75 | 12.74 | 12.75 | 701 | 2 | 55 |
| 10/04/2019 | 12.85 | 12.10 | 12.72 | 98,380 | 25 | 7,845 |
| 09/04/2019 | 12.10 | 12.10 | 12.10 | 142,635 | 3 | 11,788 |
| 08/04/2019 | 12.10 | 12.10 | 12.10 | 29,839 | 11 | 2,466 |
| 07/04/2019 | 12.11 | 12.05 | 12.10 | 39,463 | 12 | 3,270 |
| 04/04/2019 | 12.20 | 12.04 | 12.10 | 86,354 | 15 | 7,115 |
| 02/04/2019 | 12.29 | 12.25 | 12.29 | 43,015 | 2 | 3,500 |
| 31/03/2019 | 12.30 | 12.21 | 12.30 | 41,047 | 18 | 3,338 |
| 28/03/2019 | 12.30 | 12.00 | 12.30 | 136,686 | 20 | 11,325 |
| 27/03/2019 | 12.30 | 12.25 | 12.30 | 2,697 | 2 | 220 |
| 26/03/2019 | 12.35 | 12.25 | 12.35 | 26,651 | 14 | 2,175 |
| 25/03/2019 | 12.50 | 11.71 | 12.39 | 131,478 | 39 | 11,041 |
| 24/03/2019 | 13.48 | 12.63 | 12.65 | 166,273 | 37 | 13,082 |
| 21/03/2019 | 13.66 | 13.65 | 13.65 | 30,945 | 7 | 2,267 |
| 20/03/2019 | 13.97 | 13.60 | 13.97 | 6,139 | 4 | 450 |
| 17/03/2019 | 14.00 | 13.90 | 14.00 | 4,880 | 2 | 350 |
| 14/03/2019 | 14.00 | 14.00 | 14.00 | 22,050 | 1 | 1,575 |
| 11/03/2019 | 14.12 | 13.90 | 14.12 | 38,183 | 12 | 2,737 |
| 10/03/2019 | 14.07 | 14.04 | 14.07 | 3,698 | 7 | 263 |
| 07/03/2019 | 14.04 | 14.04 | 14.04 | 140 | 1 | 10 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/05/2016 | 21.25 | 19.93 | 21.00 | 4,670,051 | 182 | 224,942 |
| 08/05/2016 | 20.83 | 20.00 | 20.00 | 2,192,894 | 68 | 105,451 |
| 02/05/2016 | 25.26 | 20.50 | 20.69 | 1,510,724 | 157 | 61,433 |
| 24/04/2016 | 25.00 | 24.00 | 24.10 | 528,614 | 72 | 21,367 |
| 17/04/2016 | 25.08 | 23.00 | 25.08 | 4,396,681 | 136 | 176,726 |
| 10/04/2016 | 24.15 | 23.00 | 23.00 | 118,450 | 64 | 5,076 |
| 03/04/2016 | 25.50 | 23.75 | 24.83 | 9,495,692 | 246 | 375,048 |
| 27/03/2016 | 26.01 | 21.00 | 25.00 | 4,395,909 | 440 | 175,604 |
| 20/03/2016 | 20.50 | 20.00 | 20.50 | 927,409 | 71 | 45,275 |
| 13/03/2016 | 20.50 | 20.00 | 20.35 | 720,121 | 133 | 35,337 |
| 06/03/2016 | 21.23 | 19.50 | 20.00 | 1,231,633 | 139 | 58,780 |
| 28/02/2016 | 21.40 | 17.05 | 21.00 | 1,167,134 | 214 | 61,342 |
| 21/02/2016 | 17.68 | 17.50 | 17.50 | 165,195 | 47 | 9,435 |
| 14/02/2016 | 17.80 | 17.30 | 17.68 | 477,700 | 124 | 27,212 |
| 07/02/2016 | 17.75 | 16.98 | 17.70 | 379,208 | 81 | 21,824 |
| 31/01/2016 | 17.10 | 16.80 | 16.98 | 423,811 | 58 | 24,934 |
| 24/01/2016 | 16.80 | 16.55 | 16.80 | 103,130 | 48 | 6,154 |
| 17/01/2016 | 17.15 | 16.54 | 16.90 | 301,969 | 68 | 17,891 |
| 10/01/2016 | 17.20 | 16.80 | 17.00 | 114,180 | 5 | 6,718 |
| 03/01/2016 | 17.40 | 16.80 | 17.20 | 255,643 | 36 | 15,047 |