الوطنية لصناعة الكلورين أسعار تاريخية
مؤشر الأداء 23/02/2021
السوق الثاني
أعلى سعر 1.14
سعر الإغلاق السابق 1.14
عدد العقود المنفذة 3
القطاعالصناعات الكيماويه
ادنى سعر 1.09
سعر الإفتتاح 1.09
عدد الأسهم 150
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.14
معدل السعر 1.13
P/E11.76
حجم التداول 170
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/02/2021 | 1.14 | 1.09 | 1.14 | 170 | 3 | 150 |
| 22/02/2021 | 1.14 | 1.14 | 1.14 | 570 | 2 | 500 |
| 01/02/2021 | 1.20 | 1.11 | 1.20 | 567 | 2 | 510 |
| 26/01/2021 | 1.16 | 1.16 | 1.16 | 232 | 1 | 200 |
| 21/01/2021 | 1.22 | 1.18 | 1.22 | 1,798 | 8 | 1,480 |
| 19/01/2021 | 1.17 | 1.15 | 1.17 | 475 | 2 | 410 |
| 18/01/2021 | 1.13 | 1.12 | 1.13 | 348 | 6 | 310 |
| 17/01/2021 | 1.08 | 1.00 | 1.08 | 1,447 | 8 | 1,350 |
| 14/01/2021 | 1.03 | 1.01 | 1.03 | 10,305 | 3 | 10,200 |
| 12/01/2021 | 1.00 | 0.99 | 0.99 | 794 | 4 | 800 |
| 11/01/2021 | 1.00 | 1.00 | 1.00 | 200 | 2 | 200 |
| 05/01/2021 | 0.99 | 0.99 | 0.99 | 9,900 | 1 | 10,000 |
| 02/12/2020 | 1.00 | 1.00 | 1.00 | 2,500,400 | 2 | 2,500,400 |
| 26/11/2020 | 1.00 | 0.99 | 0.99 | 6,546 | 14 | 6,610 |
| 24/11/2020 | 1.00 | 1.00 | 1.00 | 13 | 1 | 13 |
| 23/11/2020 | 1.00 | 1.00 | 1.00 | 100 | 1 | 100 |
| 19/11/2020 | 1.00 | 1.00 | 1.00 | 200 | 1 | 200 |
| 18/11/2020 | 0.99 | 0.99 | 0.99 | 594 | 2 | 600 |
| 03/11/2020 | 1.00 | 1.00 | 1.00 | 50 | 1 | 50 |
| 01/11/2020 | 1.00 | 1.00 | 1.00 | 100 | 1 | 100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/02/2021 | 1.14 | 1.09 | 1.14 | 740 | 5 | 650 |
| 31/01/2021 | 1.20 | 1.11 | 1.20 | 567 | 2 | 510 |
| 24/01/2021 | 1.16 | 1.16 | 1.16 | 232 | 1 | 200 |
| 17/01/2021 | 1.22 | 1.00 | 1.22 | 4,068 | 24 | 3,550 |
| 10/01/2021 | 1.03 | 0.99 | 1.03 | 11,299 | 9 | 11,200 |
| 03/01/2021 | 0.99 | 0.99 | 0.99 | 9,900 | 1 | 10,000 |
| 29/11/2020 | 1.00 | 1.00 | 1.00 | 2,500,400 | 2 | 2,500,400 |
| 22/11/2020 | 1.00 | 0.99 | 0.99 | 6,659 | 16 | 6,723 |
| 15/11/2020 | 1.00 | 0.99 | 1.00 | 794 | 3 | 800 |
| 01/11/2020 | 1.00 | 1.00 | 1.00 | 150 | 2 | 150 |
| 25/10/2020 | 0.99 | 0.99 | 0.99 | 1,418 | 7 | 1,432 |
| 18/10/2020 | 1.00 | 0.99 | 1.00 | 100 | 2 | 100 |
| 11/10/2020 | 1.00 | 0.97 | 1.00 | 12,564 | 16 | 12,698 |
| 04/10/2020 | 0.99 | 0.96 | 0.97 | 6,079 | 9 | 6,200 |
| 27/09/2020 | 0.98 | 0.95 | 0.98 | 551,405 | 12 | 562,681 |
| 20/09/2020 | 0.98 | 0.91 | 0.98 | 174,178 | 23 | 178,212 |
| 13/09/2020 | 0.91 | 0.87 | 0.91 | 1,054 | 4 | 1,198 |
| 06/09/2020 | 0.95 | 0.91 | 0.91 | 1,024 | 7 | 1,100 |
| 30/08/2020 | 0.95 | 0.95 | 0.95 | 190 | 1 | 200 |
| 23/08/2020 | 0.95 | 0.91 | 0.93 | 958 | 8 | 1,033 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2021 | 1.20 | 1.09 | 1.14 | 1,307 | 7 | 1,160 |
| 03/01/2021 | 1.22 | 0.99 | 1.16 | 25,498 | 35 | 24,950 |
| 01/12/2020 | 1.00 | 1.00 | 1.00 | 2,500,400 | 2 | 2,500,400 |
| 01/11/2020 | 1.00 | 0.99 | 0.99 | 7,603 | 21 | 7,673 |
| 01/10/2020 | 1.00 | 0.95 | 0.99 | 571,082 | 44 | 582,611 |
| 01/09/2020 | 0.98 | 0.87 | 0.98 | 176,929 | 37 | 181,210 |
| 04/08/2020 | 0.97 | 0.91 | 0.93 | 45,618 | 35 | 48,508 |
| 01/07/2020 | 1.00 | 0.92 | 0.97 | 227,411 | 21 | 228,126 |
| 01/06/2020 | 1.04 | 0.90 | 0.95 | 61,603 | 116 | 63,726 |
| 10/05/2020 | 1.04 | 0.90 | 0.99 | 13,892 | 60 | 14,248 |
| 01/03/2020 | 0.97 | 0.90 | 0.91 | 18,925 | 34 | 20,442 |
| 02/02/2020 | 0.97 | 0.88 | 0.93 | 19,100 | 38 | 20,306 |
| 02/01/2020 | 0.92 | 0.82 | 0.88 | 13,896 | 44 | 16,098 |
| 01/12/2019 | 0.82 | 0.80 | 0.80 | 43,293 | 34 | 52,827 |
| 03/11/2019 | 0.83 | 0.81 | 0.81 | 15,596 | 20 | 19,162 |
| 01/10/2019 | 0.82 | 0.80 | 0.82 | 947 | 5 | 1,157 |
| 01/09/2019 | 0.83 | 0.80 | 0.80 | 3,959 | 5 | 4,885 |
| 01/08/2019 | 0.86 | 0.82 | 0.82 | 3,942 | 8 | 4,673 |
| 01/07/2019 | 0.85 | 0.83 | 0.83 | 30,589 | 43 | 36,280 |
| 02/06/2019 | 0.85 | 0.84 | 0.85 | 20,673 | 16 | 24,350 |