المقايضة للنقل والاستثمار أسعار تاريخية
مؤشر الأداء 13/05/2026
السوق الثاني
أعلى سعر 1.07
سعر الإغلاق السابق 1.07
عدد العقود المنفذة 1
القطاعالنقل
ادنى سعر 1.07
سعر الإفتتاح 1.07
عدد الأسهم 300
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.07
معدل السعر 1.07
P/E18.96
حجم التداول 321
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/05/2026 | 1.07 | 1.07 | 1.07 | 321 | 1 | 300 |
| 12/05/2026 | 1.08 | 1.05 | 1.07 | 13,851 | 19 | 13,133 |
| 11/05/2026 | 1.08 | 1.07 | 1.08 | 375 | 2 | 350 |
| 10/05/2026 | 1.08 | 1.06 | 1.08 | 20,770 | 20 | 19,402 |
| 07/05/2026 | 1.06 | 1.05 | 1.05 | 2,645 | 2 | 2,500 |
| 06/05/2026 | 1.08 | 1.04 | 1.08 | 4,659 | 6 | 4,450 |
| 05/05/2026 | 1.09 | 1.06 | 1.08 | 6,862 | 8 | 6,359 |
| 04/05/2026 | 1.06 | 1.05 | 1.06 | 2,408 | 5 | 2,272 |
| 03/05/2026 | 1.08 | 1.06 | 1.08 | 12,963 | 15 | 12,113 |
| 29/04/2026 | 1.10 | 1.06 | 1.10 | 13,554 | 16 | 12,645 |
| 28/04/2026 | 1.10 | 1.08 | 1.09 | 9,266 | 21 | 8,492 |
| 27/04/2026 | 1.10 | 1.07 | 1.10 | 6,216 | 12 | 5,750 |
| 26/04/2026 | 1.08 | 1.04 | 1.08 | 9,848 | 17 | 9,260 |
| 23/04/2026 | 1.12 | 1.05 | 1.05 | 11,765 | 27 | 10,874 |
| 22/04/2026 | 1.07 | 1.05 | 1.07 | 62,824 | 41 | 58,939 |
| 21/04/2026 | 1.02 | 0.96 | 1.02 | 35,724 | 31 | 36,709 |
| 20/04/2026 | 0.98 | 0.98 | 0.98 | 245 | 1 | 250 |
| 19/04/2026 | 0.97 | 0.96 | 0.97 | 9,577 | 14 | 9,882 |
| 16/04/2026 | 0.96 | 0.95 | 0.96 | 24,195 | 27 | 25,308 |
| 15/04/2026 | 0.95 | 0.94 | 0.95 | 7,918 | 7 | 8,413 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/05/2026 | 1.09 | 1.04 | 1.05 | 29,535 | 36 | 27,694 |
| 26/04/2026 | 1.10 | 1.04 | 1.10 | 38,884 | 66 | 36,147 |
| 19/04/2026 | 1.12 | 0.96 | 1.05 | 120,135 | 114 | 116,654 |
| 12/04/2026 | 0.96 | 0.93 | 0.96 | 38,334 | 39 | 40,405 |
| 05/04/2026 | 0.94 | 0.93 | 0.93 | 22,846 | 46 | 24,391 |
| 29/03/2026 | 0.93 | 0.90 | 0.93 | 20,254 | 49 | 22,135 |
| 15/03/2026 | 0.94 | 0.90 | 0.94 | 41,877 | 42 | 45,937 |
| 08/03/2026 | 0.93 | 0.90 | 0.93 | 6,733 | 9 | 7,436 |
| 01/03/2026 | 0.94 | 0.90 | 0.93 | 45,057 | 49 | 49,619 |
| 22/02/2026 | 0.93 | 0.91 | 0.93 | 3,621 | 9 | 3,935 |
| 15/02/2026 | 0.93 | 0.91 | 0.93 | 14,311 | 30 | 15,652 |
| 08/02/2026 | 0.95 | 0.91 | 0.94 | 22,955 | 16 | 24,892 |
| 01/02/2026 | 0.96 | 0.89 | 0.94 | 186,856 | 179 | 199,412 |
| 25/01/2026 | 0.91 | 0.88 | 0.90 | 56,698 | 85 | 63,215 |
| 18/01/2026 | 0.92 | 0.89 | 0.91 | 11,948 | 25 | 13,191 |
| 11/01/2026 | 0.92 | 0.90 | 0.91 | 13,393 | 28 | 14,870 |
| 04/01/2026 | 0.93 | 0.90 | 0.92 | 14,024 | 25 | 15,450 |
| 28/12/2025 | 0.93 | 0.90 | 0.90 | 39,613 | 55 | 43,310 |
| 21/12/2025 | 0.94 | 0.90 | 0.92 | 32,006 | 45 | 35,088 |
| 14/12/2025 | 0.94 | 0.87 | 0.92 | 104,613 | 165 | 115,692 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2026 | 1.12 | 0.92 | 1.10 | 224,039 | 277 | 221,747 |
| 01/03/2026 | 0.94 | 0.90 | 0.93 | 110,081 | 137 | 120,977 |
| 01/02/2026 | 0.96 | 0.89 | 0.93 | 227,742 | 234 | 243,891 |
| 04/01/2026 | 0.93 | 0.88 | 0.90 | 96,064 | 163 | 106,726 |
| 01/12/2025 | 0.94 | 0.85 | 0.90 | 212,467 | 323 | 236,010 |
| 02/11/2025 | 0.87 | 0.83 | 0.85 | 137,358 | 233 | 161,724 |
| 01/10/2025 | 0.89 | 0.81 | 0.85 | 354,098 | 481 | 415,366 |
| 01/09/2025 | 0.84 | 0.78 | 0.82 | 147,113 | 395 | 181,786 |
| 03/08/2025 | 0.85 | 0.70 | 0.82 | 731,848 | 764 | 961,249 |
| 01/07/2025 | 0.75 | 0.69 | 0.72 | 306,778 | 451 | 429,295 |
| 01/06/2025 | 0.38 | 0.35 | 0.36 | 230,675 | 283 | 645,059 |
| 04/05/2025 | 0.40 | 0.34 | 0.38 | 770,068 | 875 | 2,064,278 |
| 03/04/2025 | 0.36 | 0.31 | 0.36 | 297,060 | 312 | 893,955 |
| 02/03/2025 | 0.35 | 0.32 | 0.34 | 219,182 | 233 | 660,333 |
| 02/02/2025 | 0.34 | 0.31 | 0.34 | 241,262 | 339 | 737,299 |
| 02/01/2025 | 0.35 | 0.28 | 0.34 | 326,894 | 515 | 1,016,346 |
| 01/12/2024 | 0.32 | 0.28 | 0.29 | 606,754 | 863 | 1,990,175 |
| 03/11/2024 | 0.31 | 0.23 | 0.31 | 659,411 | 847 | 2,500,856 |
| 01/10/2024 | 0.26 | 0.18 | 0.25 | 1,166,798 | 2,108 | 5,211,574 |
| 01/09/2024 | 0.17 | 0.13 | 0.17 | 474,021 | 253 | 3,358,076 |