الوطنية لصناعة الكلورين أسعار تاريخية
مؤشر الأداء 27/12/2021
السوق
أعلى سعر 1.10
سعر الإغلاق السابق 1.09
عدد العقود المنفذة 3
القطاعالصناعات الكيماوية
ادنى سعر 1.09
سعر الإفتتاح 1.09
عدد الأسهم 342
Div4.55
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.10
معدل السعر 1.10
P/E12.95
حجم التداول 375
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/06/2020 | 1.02 | 0.98 | 1.02 | 691 | 3 | 695 |
| 04/06/2020 | 0.98 | 0.90 | 0.98 | 11,484 | 21 | 12,255 |
| 02/06/2020 | 0.94 | 0.94 | 0.94 | 94 | 1 | 100 |
| 01/06/2020 | 0.95 | 0.95 | 0.95 | 285 | 2 | 300 |
| 31/05/2020 | 0.99 | 0.99 | 0.99 | 347 | 2 | 350 |
| 28/05/2020 | 1.04 | 1.03 | 1.04 | 587 | 4 | 569 |
| 27/05/2020 | 1.03 | 1.02 | 1.03 | 409 | 4 | 400 |
| 26/05/2020 | 1.03 | 0.99 | 1.03 | 5,063 | 17 | 5,050 |
| 21/05/2020 | 1.01 | 1.01 | 1.01 | 852 | 4 | 844 |
| 20/05/2020 | 1.03 | 1.01 | 1.03 | 641 | 8 | 625 |
| 19/05/2020 | 1.01 | 0.98 | 1.01 | 1,312 | 9 | 1,310 |
| 18/05/2020 | 0.99 | 0.97 | 0.99 | 588 | 3 | 600 |
| 17/05/2020 | 0.97 | 0.95 | 0.97 | 384 | 2 | 400 |
| 14/05/2020 | 0.95 | 0.95 | 0.95 | 190 | 1 | 200 |
| 12/05/2020 | 0.93 | 0.90 | 0.93 | 3,520 | 6 | 3,900 |
| 16/03/2020 | 0.91 | 0.91 | 0.91 | 4,664 | 8 | 5,125 |
| 15/03/2020 | 0.94 | 0.93 | 0.93 | 11,366 | 11 | 12,200 |
| 12/03/2020 | 0.97 | 0.97 | 0.97 | 485 | 2 | 500 |
| 11/03/2020 | 0.94 | 0.93 | 0.94 | 1,071 | 3 | 1,150 |
| 08/03/2020 | 0.91 | 0.91 | 0.91 | 334 | 1 | 367 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/04/2018 | 0.70 | 0.67 | 0.67 | 1,678 | 7 | 2,500 |
| 22/04/2018 | 0.65 | 0.65 | 0.65 | 17 | 1 | 26 |
| 08/04/2018 | 0.65 | 0.65 | 0.65 | 325 | 2 | 500 |
| 01/04/2018 | 0.65 | 0.64 | 0.65 | 1,626 | 4 | 2,525 |
| 25/03/2018 | 0.65 | 0.64 | 0.65 | 8,939 | 11 | 13,863 |
| 18/03/2018 | 0.66 | 0.65 | 0.65 | 11,522 | 7 | 17,610 |
| 11/03/2018 | 0.66 | 0.64 | 0.65 | 20,780 | 10 | 32,000 |
| 04/03/2018 | 0.66 | 0.64 | 0.65 | 11,234 | 10 | 17,237 |
| 25/02/2018 | 0.65 | 0.64 | 0.65 | 10,729 | 16 | 16,729 |
| 18/02/2018 | 0.63 | 0.57 | 0.63 | 18,050 | 20 | 28,978 |
| 11/02/2018 | 0.56 | 0.56 | 0.56 | 411 | 3 | 734 |
| 04/02/2018 | 0.56 | 0.56 | 0.56 | 2,296 | 4 | 4,100 |
| 28/01/2018 | 0.56 | 0.56 | 0.56 | 112 | 1 | 200 |
| 21/01/2018 | 0.58 | 0.56 | 0.56 | 5,806 | 9 | 10,214 |
| 31/12/2017 | 0.61 | 0.61 | 0.61 | 332 | 1 | 545 |
| 24/12/2017 | 0.61 | 0.60 | 0.61 | 10,036 | 5 | 16,544 |
| 17/12/2017 | 0.60 | 0.60 | 0.60 | 120 | 1 | 200 |
| 10/12/2017 | 0.61 | 0.60 | 0.61 | 677 | 3 | 1,125 |
| 03/12/2017 | 0.61 | 0.60 | 0.61 | 1,146 | 6 | 1,900 |
| 26/11/2017 | 0.60 | 0.60 | 0.60 | 300 | 1 | 500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2010 | 1.06 | 0.98 | 1.03 | 62,196 | 122 | 60,297 |
| 01/02/2010 | 1.03 | 0.96 | 0.99 | 14,362 | 30 | 14,660 |
| 03/01/2010 | 1.01 | 0.99 | 1.00 | 5,294 | 28 | 5,296 |
| 01/12/2009 | 1.03 | 0.98 | 1.01 | 34,700 | 75 | 34,510 |
| 01/11/2009 | 1.04 | 0.99 | 1.02 | 16,824 | 72 | 16,719 |
| 01/10/2009 | 1.08 | 1.02 | 1.02 | 16,202 | 23 | 15,642 |
| 01/09/2009 | 1.08 | 1.00 | 1.04 | 26,819 | 68 | 25,965 |
| 02/08/2009 | 1.07 | 0.99 | 1.02 | 56,528 | 87 | 54,903 |
| 01/07/2009 | 1.09 | 1.03 | 1.03 | 57,129 | 101 | 54,257 |
| 01/06/2009 | 1.14 | 1.07 | 1.09 | 20,385 | 52 | 18,563 |
| 03/05/2009 | 1.15 | 1.04 | 1.08 | 93,246 | 106 | 84,928 |
| 01/04/2009 | 1.17 | 1.06 | 1.10 | 147,727 | 247 | 130,169 |
| 01/03/2009 | 1.17 | 1.11 | 1.14 | 54,008 | 106 | 47,346 |
| 01/02/2009 | 1.20 | 1.10 | 1.14 | 125,774 | 176 | 110,915 |
| 04/01/2009 | 1.17 | 1.11 | 1.14 | 93,482 | 144 | 81,937 |
| 01/12/2008 | 1.15 | 1.07 | 1.12 | 52,307 | 135 | 46,974 |
| 02/11/2008 | 1.25 | 1.07 | 1.14 | 109,168 | 209 | 93,191 |
| 05/10/2008 | 1.29 | 1.10 | 1.18 | 153,844 | 254 | 130,325 |
| 01/09/2008 | 1.32 | 1.23 | 1.28 | 82,733 | 86 | 65,252 |
| 03/08/2008 | 1.35 | 1.24 | 1.32 | 246,851 | 274 | 191,522 |