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 |
|---|---|---|---|---|---|---|
| 29/07/2018 | 30.49 | 30.00 | 30.49 | 478,393 | 36 | 15,939 |
| 26/07/2018 | 30.45 | 29.67 | 29.75 | 78,405 | 17 | 2,633 |
| 25/07/2018 | 30.42 | 29.90 | 30.00 | 175,639 | 45 | 5,853 |
| 24/07/2018 | 30.00 | 29.80 | 30.00 | 76,245 | 24 | 2,548 |
| 23/07/2018 | 30.00 | 29.50 | 29.79 | 130,406 | 50 | 4,376 |
| 22/07/2018 | 29.70 | 29.67 | 29.70 | 1,633 | 3 | 55 |
| 18/07/2018 | 30.20 | 29.77 | 30.00 | 7,967 | 4 | 265 |
| 17/07/2018 | 30.49 | 30.49 | 30.49 | 305 | 1 | 10 |
| 12/07/2018 | 30.49 | 30.49 | 30.49 | 1,829 | 1 | 60 |
| 11/07/2018 | 30.70 | 29.70 | 30.70 | 43,819 | 20 | 1,460 |
| 10/07/2018 | 31.25 | 30.00 | 30.45 | 169,099 | 42 | 5,475 |
| 09/07/2018 | 31.00 | 30.95 | 31.00 | 15,475 | 4 | 500 |
| 08/07/2018 | 30.95 | 30.10 | 30.94 | 20,209 | 7 | 669 |
| 05/07/2018 | 30.90 | 30.90 | 30.90 | 155 | 1 | 5 |
| 04/07/2018 | 30.55 | 30.50 | 30.50 | 18,094 | 19 | 593 |
| 03/07/2018 | 30.96 | 29.53 | 30.50 | 88,248 | 48 | 2,943 |
| 02/07/2018 | 31.00 | 31.00 | 31.00 | 12,958 | 7 | 418 |
| 01/07/2018 | 31.01 | 30.80 | 30.80 | 28,439 | 11 | 918 |
| 28/06/2018 | 31.98 | 31.00 | 31.00 | 54,166 | 28 | 1,726 |
| 27/06/2018 | 32.97 | 31.99 | 31.99 | 6,307 | 4 | 197 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/04/2013 | 9.48 | 9.25 | 9.40 | 173,907 | 73 | 18,591 |
| 14/04/2013 | 9.95 | 9.15 | 9.15 | 94,624 | 70 | 10,011 |
| 07/04/2013 | 11.80 | 8.74 | 9.41 | 202,924 | 114 | 20,225 |
| 31/03/2013 | 11.79 | 10.95 | 11.60 | 106,597 | 85 | 9,586 |
| 24/03/2013 | 11.50 | 11.13 | 11.20 | 54,750 | 32 | 4,888 |
| 17/03/2013 | 11.70 | 11.09 | 11.28 | 23,620 | 28 | 2,097 |
| 10/03/2013 | 11.80 | 11.30 | 11.30 | 104,586 | 62 | 9,087 |
| 03/03/2013 | 12.10 | 11.50 | 11.50 | 426,093 | 54 | 35,646 |
| 24/02/2013 | 12.98 | 11.36 | 11.36 | 308,711 | 98 | 25,082 |
| 17/02/2013 | 13.00 | 12.45 | 12.95 | 903,078 | 225 | 71,400 |
| 10/02/2013 | 12.95 | 12.20 | 12.45 | 672,594 | 284 | 54,166 |
| 03/02/2013 | 13.10 | 12.00 | 12.48 | 425,463 | 266 | 34,542 |
| 27/01/2013 | 14.20 | 12.30 | 13.22 | 534,254 | 248 | 40,130 |
| 21/01/2013 | 14.09 | 12.20 | 14.00 | 575,850 | 214 | 41,847 |
| 13/01/2013 | 12.09 | 10.10 | 12.09 | 255,277 | 209 | 23,038 |
| 06/01/2013 | 10.15 | 9.90 | 10.10 | 99,547 | 93 | 9,952 |
| 30/12/2012 | 10.15 | 9.02 | 10.04 | 54,367 | 47 | 5,727 |
| 23/12/2012 | 9.52 | 9.30 | 9.52 | 23,301 | 23 | 2,470 |
| 16/12/2012 | 9.50 | 9.20 | 9.33 | 45,704 | 40 | 4,894 |
| 09/12/2012 | 9.44 | 9.10 | 9.27 | 474,517 | 43 | 51,386 |