المستقبل العربية للاستثمار أسعار تاريخية
مؤشر الأداء 25/04/2024
السوق الثاني
أعلى سعر 0.34
سعر الإغلاق السابق 0.33
عدد العقود المنفذة 4
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.33
سعر الإفتتاح 0.33
عدد الأسهم 350
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.34
معدل السعر 0.33
P/EN
حجم التداول 116
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/10/2022 | 0.33 | 0.32 | 0.33 | 1,764 | 7 | 5,407 |
04/10/2022 | 0.33 | 0.32 | 0.33 | 5,541 | 7 | 17,093 |
02/10/2022 | 0.33 | 0.33 | 0.33 | 14 | 1 | 42 |
26/09/2022 | 0.34 | 0.33 | 0.34 | 1,703 | 3 | 5,009 |
25/09/2022 | 0.34 | 0.33 | 0.34 | 1,062 | 6 | 3,175 |
22/09/2022 | 0.33 | 0.33 | 0.33 | 8 | 1 | 25 |
21/09/2022 | 0.33 | 0.33 | 0.33 | 83 | 1 | 250 |
18/09/2022 | 0.33 | 0.33 | 0.33 | 231 | 2 | 700 |
14/09/2022 | 0.34 | 0.33 | 0.33 | 179 | 4 | 541 |
13/09/2022 | 0.34 | 0.33 | 0.33 | 4,245 | 9 | 12,500 |
12/09/2022 | 0.34 | 0.33 | 0.34 | 2,094 | 11 | 6,258 |
11/09/2022 | 0.34 | 0.33 | 0.33 | 10,929 | 26 | 33,118 |
08/09/2022 | 0.34 | 0.34 | 0.34 | 2,091 | 14 | 6,150 |
07/09/2022 | 0.36 | 0.35 | 0.35 | 4,115 | 32 | 11,755 |
06/09/2022 | 0.36 | 0.36 | 0.36 | 43 | 1 | 120 |
05/09/2022 | 0.37 | 0.35 | 0.37 | 371 | 3 | 1,050 |
04/09/2022 | 0.36 | 0.36 | 0.36 | 69 | 3 | 193 |
31/08/2022 | 0.37 | 0.36 | 0.37 | 6,354 | 8 | 17,648 |
29/08/2022 | 0.37 | 0.36 | 0.37 | 283 | 3 | 785 |
28/08/2022 | 0.37 | 0.36 | 0.37 | 617 | 7 | 1,711 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
24/11/2019 | 0.36 | 0.36 | 0.36 | 105 | 1 | 293 |
17/11/2019 | 0.36 | 0.32 | 0.36 | 869,635 | 39 | 2,634,813 |
10/11/2019 | 0.33 | 0.31 | 0.33 | 3,797 | 13 | 12,173 |
03/11/2019 | 0.32 | 0.31 | 0.32 | 1,271 | 3 | 4,099 |
27/10/2019 | 0.30 | 0.30 | 0.30 | 344 | 8 | 1,146 |
20/10/2019 | 0.32 | 0.31 | 0.31 | 1,677 | 6 | 5,402 |
13/10/2019 | 0.33 | 0.31 | 0.33 | 101,311 | 11 | 316,600 |
06/10/2019 | 0.33 | 0.32 | 0.32 | 101,391 | 13 | 316,800 |
29/09/2019 | 0.33 | 0.32 | 0.33 | 29,733 | 23 | 92,908 |
22/09/2019 | 0.33 | 0.32 | 0.33 | 5,236 | 13 | 16,360 |
15/09/2019 | 0.32 | 0.32 | 0.32 | 334 | 2 | 1,044 |
08/09/2019 | 0.33 | 0.32 | 0.33 | 325,040 | 6 | 1,015,750 |
25/08/2019 | 0.33 | 0.31 | 0.33 | 79,871 | 10 | 249,616 |
18/08/2019 | 0.31 | 0.31 | 0.31 | 1,786 | 9 | 5,761 |
15/08/2019 | 0.32 | 0.31 | 0.32 | 55 | 5 | 176 |
04/08/2019 | 0.33 | 0.31 | 0.31 | 737 | 5 | 2,372 |
28/07/2019 | 0.33 | 0.31 | 0.32 | 108,941 | 38 | 337,352 |
21/07/2019 | 0.34 | 0.31 | 0.32 | 205,952 | 41 | 624,147 |
14/07/2019 | 0.32 | 0.29 | 0.31 | 27,050 | 27 | 90,139 |
07/07/2019 | 0.31 | 0.29 | 0.29 | 1,902 | 8 | 6,182 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2008 | 0.78 | 0.60 | 0.63 | 442,621 | 714 | 638,438 |
02/11/2008 | 0.90 | 0.62 | 0.75 | 662,902 | 1,205 | 916,053 |
05/10/2008 | 0.96 | 0.76 | 0.84 | 1,253,546 | 1,479 | 1,451,928 |
01/09/2008 | 1.05 | 0.89 | 0.96 | 837,633 | 1,064 | 862,575 |
03/08/2008 | 1.14 | 0.92 | 1.03 | 2,327,553 | 2,296 | 2,262,828 |
01/07/2008 | 1.33 | 1.10 | 1.10 | 835,919 | 1,324 | 710,744 |
01/06/2008 | 1.43 | 1.19 | 1.29 | 2,376,017 | 2,173 | 1,810,572 |
04/05/2008 | 1.24 | 1.15 | 1.24 | 565,689 | 920 | 472,328 |
01/04/2008 | 1.26 | 1.14 | 1.19 | 489,509 | 1,014 | 418,025 |
02/03/2008 | 1.30 | 1.16 | 1.24 | 433,316 | 1,087 | 350,940 |
02/02/2008 | 1.35 | 1.25 | 1.28 | 475,268 | 933 | 364,985 |
02/01/2008 | 1.40 | 1.27 | 1.30 | 444,350 | 642 | 333,729 |
02/12/2007 | 1.41 | 1.30 | 1.37 | 646,809 | 863 | 480,903 |
01/11/2007 | 1.48 | 1.34 | 1.39 | 1,621,099 | 1,795 | 1,135,106 |
01/10/2007 | 1.43 | 1.27 | 1.43 | 3,126,399 | 3,217 | 2,294,511 |
02/09/2007 | 1.44 | 1.25 | 1.29 | 3,702,567 | 3,565 | 2,787,246 |
01/08/2007 | 1.92 | 1.36 | 1.45 | 21,074,516 | 10,980 | 12,786,284 |
01/07/2007 | 1.48 | 1.22 | 1.48 | 4,269,774 | 3,891 | 3,133,173 |
03/06/2007 | 1.37 | 1.22 | 1.24 | 1,919,933 | 2,901 | 1,482,434 |
01/05/2007 | 1.40 | 1.23 | 1.25 | 1,244,109 | 2,361 | 957,834 |