التجمعات لخدمات التغذية والاسكان أسعار تاريخية
مؤشر الأداء 24/05/2026
السوق الثاني
أعلى سعر 0.66
سعر الإغلاق السابق 0.64
عدد العقود المنفذة 6
القطاعالعقارات
ادنى سعر 0.63
سعر الإفتتاح 0.63
عدد الأسهم 3,890
Div0.00
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 0.66
معدل السعر 0.65
P/E58.45
حجم التداول 2,523
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/05/2026 | 0.66 | 0.63 | 0.66 | 2,523 | 6 | 3,890 |
| 21/05/2026 | 0.65 | 0.64 | 0.64 | 4,494 | 6 | 6,990 |
| 20/05/2026 | 0.66 | 0.64 | 0.65 | 31,175 | 38 | 48,192 |
| 19/05/2026 | 0.65 | 0.63 | 0.65 | 15,997 | 21 | 25,138 |
| 18/05/2026 | 0.63 | 0.62 | 0.63 | 1,512 | 3 | 2,435 |
| 17/05/2026 | 0.65 | 0.63 | 0.63 | 9,267 | 19 | 14,710 |
| 14/05/2026 | 0.65 | 0.63 | 0.64 | 52,288 | 59 | 81,537 |
| 13/05/2026 | 0.65 | 0.60 | 0.64 | 111,415 | 113 | 176,238 |
| 12/05/2026 | 0.62 | 0.59 | 0.62 | 39,023 | 34 | 64,650 |
| 11/05/2026 | 0.61 | 0.60 | 0.61 | 451 | 3 | 750 |
| 10/05/2026 | 0.60 | 0.60 | 0.60 | 1,116 | 7 | 1,860 |
| 07/05/2026 | 0.61 | 0.59 | 0.59 | 13,893 | 13 | 23,133 |
| 06/05/2026 | 0.61 | 0.59 | 0.61 | 5,830 | 9 | 9,857 |
| 05/05/2026 | 0.62 | 0.59 | 0.62 | 6,750 | 11 | 11,300 |
| 04/05/2026 | 0.61 | 0.60 | 0.61 | 87,234 | 15 | 143,122 |
| 03/05/2026 | 0.61 | 0.60 | 0.60 | 1,953 | 2 | 3,250 |
| 29/04/2026 | 0.62 | 0.60 | 0.62 | 10,667 | 19 | 17,531 |
| 27/04/2026 | 0.63 | 0.61 | 0.63 | 11,405 | 42 | 18,412 |
| 26/04/2026 | 0.63 | 0.62 | 0.63 | 6,010 | 12 | 9,595 |
| 23/04/2026 | 0.63 | 0.62 | 0.63 | 35,024 | 68 | 55,982 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/05/2026 | 0.66 | 0.63 | 0.66 | 2,523 | 6 | 3,890 |
| 17/05/2026 | 0.66 | 0.62 | 0.64 | 62,444 | 87 | 97,465 |
| 10/05/2026 | 0.65 | 0.59 | 0.64 | 204,293 | 216 | 325,035 |
| 03/05/2026 | 0.62 | 0.59 | 0.59 | 115,660 | 50 | 190,662 |
| 26/04/2026 | 0.63 | 0.60 | 0.62 | 28,082 | 73 | 45,538 |
| 19/04/2026 | 0.63 | 0.58 | 0.63 | 231,476 | 322 | 381,646 |
| 12/04/2026 | 0.59 | 0.56 | 0.59 | 51,119 | 76 | 88,352 |
| 05/04/2026 | 0.60 | 0.57 | 0.58 | 55,907 | 115 | 94,853 |
| 29/03/2026 | 0.58 | 0.54 | 0.58 | 83,855 | 125 | 147,809 |
| 24/03/2026 | 0.58 | 0.55 | 0.55 | 54,441 | 84 | 97,454 |
| 15/03/2026 | 0.60 | 0.58 | 0.60 | 887 | 6 | 1,520 |
| 08/03/2026 | 0.59 | 0.58 | 0.59 | 5,883 | 20 | 10,035 |
| 01/03/2026 | 0.62 | 0.57 | 0.61 | 126,117 | 73 | 212,253 |
| 22/02/2026 | 0.61 | 0.58 | 0.60 | 19,007 | 47 | 32,007 |
| 15/02/2026 | 0.63 | 0.59 | 0.61 | 57,920 | 84 | 95,947 |
| 08/02/2026 | 0.63 | 0.61 | 0.62 | 29,001 | 53 | 47,250 |
| 01/02/2026 | 0.63 | 0.61 | 0.62 | 36,168 | 70 | 59,068 |
| 25/01/2026 | 0.64 | 0.61 | 0.63 | 19,549 | 73 | 31,624 |
| 18/01/2026 | 0.66 | 0.63 | 0.64 | 30,950 | 65 | 48,153 |
| 11/01/2026 | 0.68 | 0.64 | 0.64 | 27,467 | 60 | 42,324 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2026 | 0.63 | 0.55 | 0.62 | 437,804 | 676 | 735,265 |
| 01/03/2026 | 0.62 | 0.54 | 0.54 | 199,965 | 218 | 344,195 |
| 01/02/2026 | 0.63 | 0.58 | 0.60 | 142,096 | 254 | 234,272 |
| 04/01/2026 | 0.68 | 0.61 | 0.63 | 157,144 | 229 | 240,467 |
| 01/12/2025 | 0.70 | 0.66 | 0.68 | 444,887 | 431 | 653,405 |
| 02/11/2025 | 0.76 | 0.66 | 0.68 | 1,144,431 | 446 | 1,569,187 |
| 01/10/2025 | 0.77 | 0.71 | 0.76 | 776,905 | 445 | 1,053,956 |
| 01/09/2025 | 0.81 | 0.73 | 0.76 | 1,753,634 | 931 | 2,269,469 |
| 03/08/2025 | 0.81 | 0.68 | 0.80 | 2,746,085 | 2,174 | 3,656,479 |
| 01/07/2025 | 0.73 | 0.69 | 0.71 | 511,698 | 530 | 722,558 |
| 01/06/2025 | 0.78 | 0.67 | 0.72 | 739,202 | 495 | 1,069,192 |
| 04/05/2025 | 0.74 | 0.60 | 0.67 | 718,330 | 794 | 1,059,856 |
| 03/04/2025 | 0.63 | 0.57 | 0.62 | 707,401 | 466 | 1,169,681 |
| 02/03/2025 | 0.62 | 0.58 | 0.60 | 1,894,053 | 412 | 3,165,134 |
| 02/02/2025 | 0.61 | 0.57 | 0.59 | 394,478 | 369 | 673,500 |
| 02/01/2025 | 0.64 | 0.57 | 0.61 | 905,705 | 926 | 1,505,472 |
| 01/12/2024 | 0.59 | 0.51 | 0.58 | 1,385,388 | 1,129 | 2,572,691 |
| 03/11/2024 | 0.52 | 0.47 | 0.52 | 450,132 | 469 | 920,242 |
| 01/10/2024 | 0.49 | 0.46 | 0.48 | 275,858 | 250 | 577,977 |
| 01/09/2024 | 0.50 | 0.48 | 0.49 | 660,306 | 317 | 1,348,727 |