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 |
|---|---|---|---|---|---|---|
| 26/06/2018 | 32.05 | 31.55 | 31.55 | 146,599 | 39 | 4,584 |
| 25/06/2018 | 33.17 | 33.17 | 33.17 | 6,302 | 1 | 190 |
| 24/06/2018 | 33.20 | 33.20 | 33.20 | 830 | 2 | 25 |
| 21/06/2018 | 32.34 | 32.30 | 32.30 | 186,734 | 11 | 5,781 |
| 20/06/2018 | 32.40 | 32.00 | 32.40 | 33,868 | 13 | 1,050 |
| 14/06/2018 | 32.40 | 32.40 | 32.40 | 324 | 1 | 10 |
| 13/06/2018 | 32.00 | 30.51 | 31.18 | 577,231 | 43 | 18,505 |
| 12/06/2018 | 32.50 | 32.50 | 32.50 | 12,350 | 5 | 380 |
| 10/06/2018 | 33.74 | 31.80 | 33.49 | 49,911 | 13 | 1,500 |
| 07/06/2018 | 31.70 | 31.39 | 31.39 | 7,279 | 10 | 230 |
| 06/06/2018 | 32.00 | 31.30 | 31.36 | 10,177 | 7 | 320 |
| 05/06/2018 | 32.50 | 32.25 | 32.40 | 45,007 | 7 | 1,385 |
| 31/05/2018 | 33.79 | 32.27 | 32.70 | 797,587 | 93 | 24,203 |
| 30/05/2018 | 33.00 | 32.40 | 32.50 | 121,472 | 61 | 3,723 |
| 29/05/2018 | 33.40 | 32.77 | 32.77 | 22,568 | 9 | 688 |
| 28/05/2018 | 33.21 | 32.77 | 33.00 | 48,734 | 22 | 1,473 |
| 27/05/2018 | 33.55 | 33.25 | 33.26 | 41,630 | 13 | 1,250 |
| 24/05/2018 | 34.00 | 33.80 | 33.80 | 27,730 | 7 | 820 |
| 23/05/2018 | 34.19 | 33.90 | 33.90 | 26,295 | 8 | 775 |
| 22/05/2018 | 34.30 | 33.90 | 34.30 | 8,818 | 3 | 260 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/12/2012 | 9.39 | 9.00 | 9.30 | 104,000 | 69 | 11,440 |
| 25/11/2012 | 9.50 | 9.03 | 9.25 | 70,378 | 58 | 7,571 |
| 18/11/2012 | 9.49 | 8.60 | 9.40 | 278,993 | 202 | 31,618 |
| 11/11/2012 | 8.65 | 8.40 | 8.58 | 107,861 | 44 | 12,602 |
| 04/11/2012 | 8.59 | 8.20 | 8.59 | 44,558 | 42 | 5,258 |
| 30/10/2012 | 8.42 | 8.10 | 8.40 | 43,222 | 27 | 5,320 |
| 21/10/2012 | 8.09 | 7.95 | 8.09 | 65,304 | 60 | 8,156 |
| 14/10/2012 | 8.04 | 7.95 | 8.04 | 5,930 | 19 | 743 |
| 07/10/2012 | 8.04 | 7.96 | 7.96 | 32,619 | 28 | 4,087 |
| 30/09/2012 | 8.04 | 7.94 | 8.04 | 39,239 | 43 | 4,917 |
| 23/09/2012 | 8.10 | 7.92 | 7.99 | 17,809 | 64 | 2,225 |
| 16/09/2012 | 8.10 | 8.00 | 8.08 | 54,557 | 55 | 6,806 |
| 09/09/2012 | 8.25 | 8.00 | 8.09 | 34,496 | 51 | 4,288 |
| 02/09/2012 | 8.42 | 8.05 | 8.05 | 191,429 | 87 | 23,441 |
| 26/08/2012 | 8.49 | 8.35 | 8.44 | 35,407 | 18 | 4,178 |
| 22/08/2012 | 8.50 | 8.30 | 8.49 | 77,037 | 24 | 9,171 |
| 12/08/2012 | 8.72 | 8.21 | 8.40 | 60,380 | 58 | 7,181 |
| 05/08/2012 | 8.60 | 8.25 | 8.60 | 149,780 | 90 | 17,896 |
| 29/07/2012 | 8.29 | 8.05 | 8.28 | 75,118 | 80 | 9,120 |
| 22/07/2012 | 8.28 | 8.05 | 8.25 | 3,692 | 11 | 457 |