الوطنية لصناعات الالمنيوم أسعار تاريخية
مؤشر الأداء 23/07/2026
السوق الثاني
أعلى سعر 0.73
سعر الإغلاق السابق 0.73
عدد العقود المنفذة 4
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 0.70
سعر الإفتتاح 0.73
عدد الأسهم 1,762
Div0.00
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 0.70
معدل السعر 0.72
P/EN
حجم التداول 1,265
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/04/2026 | 0.68 | 0.68 | 0.68 | 343 | 1 | 505 |
| 26/04/2026 | 0.68 | 0.68 | 0.68 | 340 | 8 | 500 |
| 23/04/2026 | 0.68 | 0.66 | 0.68 | 1,638 | 8 | 2,421 |
| 21/04/2026 | 0.69 | 0.69 | 0.69 | 3 | 1 | 4 |
| 20/04/2026 | 0.67 | 0.65 | 0.67 | 2,433 | 3 | 3,741 |
| 14/04/2026 | 0.67 | 0.67 | 0.67 | 401 | 6 | 599 |
| 13/04/2026 | 0.67 | 0.66 | 0.66 | 3,007 | 8 | 4,555 |
| 08/04/2026 | 0.69 | 0.68 | 0.69 | 368 | 3 | 534 |
| 07/04/2026 | 0.68 | 0.68 | 0.68 | 2,380 | 2 | 3,500 |
| 01/04/2026 | 0.69 | 0.69 | 0.69 | 345 | 3 | 500 |
| 31/03/2026 | 0.69 | 0.69 | 0.69 | 487 | 2 | 706 |
| 30/03/2026 | 0.68 | 0.68 | 0.68 | 7 | 1 | 10 |
| 29/03/2026 | 0.68 | 0.68 | 0.68 | 33 | 1 | 49 |
| 26/03/2026 | 0.69 | 0.68 | 0.68 | 685 | 4 | 1,000 |
| 24/03/2026 | 0.69 | 0.69 | 0.69 | 1,173 | 2 | 1,700 |
| 19/03/2026 | 0.69 | 0.69 | 0.69 | 1,380 | 5 | 2,000 |
| 16/03/2026 | 0.68 | 0.66 | 0.68 | 598 | 4 | 890 |
| 15/03/2026 | 0.68 | 0.68 | 0.68 | 68 | 1 | 100 |
| 12/03/2026 | 0.68 | 0.68 | 0.68 | 510 | 1 | 750 |
| 11/03/2026 | 0.68 | 0.68 | 0.68 | 272 | 1 | 400 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/10/2025 | 0.77 | 0.72 | 0.73 | 6,411 | 22 | 8,674 |
| 14/09/2025 | 0.78 | 0.69 | 0.78 | 15,743 | 36 | 22,222 |
| 07/09/2025 | 0.78 | 0.72 | 0.72 | 11,249 | 46 | 15,170 |
| 31/08/2025 | 0.78 | 0.74 | 0.78 | 16,958 | 46 | 22,131 |
| 24/08/2025 | 0.78 | 0.70 | 0.77 | 26,623 | 75 | 35,410 |
| 17/08/2025 | 0.73 | 0.70 | 0.72 | 1,831 | 16 | 2,593 |
| 10/08/2025 | 0.74 | 0.70 | 0.72 | 10,461 | 72 | 14,496 |
| 03/08/2025 | 0.70 | 0.64 | 0.70 | 12,521 | 73 | 18,293 |
| 27/07/2025 | 0.67 | 0.64 | 0.64 | 563 | 8 | 864 |
| 20/07/2025 | 0.67 | 0.64 | 0.67 | 5,238 | 34 | 8,066 |
| 13/07/2025 | 0.68 | 0.65 | 0.66 | 3,741 | 26 | 5,656 |
| 06/07/2025 | 0.69 | 0.66 | 0.69 | 1,867 | 17 | 2,749 |
| 29/06/2025 | 0.65 | 0.63 | 0.65 | 7,037 | 33 | 11,114 |
| 22/06/2025 | 0.65 | 0.63 | 0.65 | 1,172 | 14 | 1,826 |
| 15/06/2025 | 0.67 | 0.65 | 0.67 | 559 | 4 | 850 |
| 01/06/2025 | 0.66 | 0.66 | 0.66 | 330 | 2 | 500 |
| 26/05/2025 | 0.68 | 0.65 | 0.67 | 3,230 | 22 | 4,895 |
| 18/05/2025 | 0.69 | 0.67 | 0.68 | 1,220 | 11 | 1,790 |
| 11/05/2025 | 0.69 | 0.69 | 0.69 | 1,174 | 3 | 1,702 |
| 04/05/2025 | 0.71 | 0.68 | 0.68 | 800 | 11 | 1,172 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2023 | 1.49 | 1.17 | 1.21 | 382,499 | 621 | 292,641 |
| 02/01/2023 | 1.37 | 1.14 | 1.24 | 55,707 | 176 | 44,706 |
| 01/12/2022 | 1.40 | 1.26 | 1.39 | 80,312 | 141 | 60,957 |
| 01/11/2022 | 1.35 | 1.17 | 1.32 | 774,091 | 277 | 626,015 |
| 02/10/2022 | 1.35 | 1.17 | 1.23 | 216,560 | 234 | 174,564 |
| 01/09/2022 | 1.53 | 1.31 | 1.37 | 62,213 | 156 | 44,685 |
| 01/08/2022 | 1.77 | 1.49 | 1.58 | 496,704 | 698 | 301,653 |
| 03/07/2022 | 1.63 | 1.15 | 1.60 | 1,780,241 | 1,680 | 1,252,956 |
| 01/06/2022 | 1.22 | 1.07 | 1.17 | 907,248 | 1,113 | 795,891 |
| 08/05/2022 | 1.17 | 1.06 | 1.13 | 767,914 | 632 | 700,352 |
| 03/04/2022 | 1.14 | 1.03 | 1.09 | 892,064 | 756 | 823,739 |
| 01/03/2022 | 1.13 | 1.02 | 1.07 | 1,327,894 | 1,248 | 1,233,396 |
| 01/02/2022 | 1.12 | 1.02 | 1.05 | 1,457,729 | 1,325 | 1,377,880 |
| 02/01/2022 | 1.20 | 1.03 | 1.10 | 3,590,597 | 3,172 | 3,214,454 |
| 01/12/2021 | 1.03 | 0.91 | 1.02 | 1,633,045 | 1,533 | 1,672,763 |
| 01/11/2021 | 1.06 | 0.86 | 0.93 | 2,364,498 | 1,884 | 2,459,144 |
| 03/10/2021 | 0.95 | 0.82 | 0.88 | 1,862,062 | 1,667 | 2,110,650 |
| 01/09/2021 | 0.86 | 0.76 | 0.84 | 996,244 | 997 | 1,229,851 |
| 01/08/2021 | 1.00 | 0.74 | 0.76 | 1,574,343 | 1,258 | 1,815,216 |
| 01/07/2021 | 1.01 | 0.88 | 0.92 | 1,169,026 | 833 | 1,254,983 |