دار الغذاء أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الثاني
أعلى سعر 0.87
سعر الإغلاق السابق 0.83
عدد العقود المنفذة 47
القطاعالأغذية و المشروبات
ادنى سعر 0.80
سعر الإفتتاح 0.82
عدد الأسهم 12,323
Div0.00
التغير عن سعر الإغلاق السابق 0.04
سعر الإغلاق 0.87
معدل السعر 0.84
P/EM
حجم التداول 10,302
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
16/05/2023 | 0.78 | 0.78 | 0.78 | 2,750 | 22 | 3,525 |
15/05/2023 | 0.75 | 0.75 | 0.75 | 11,211 | 55 | 14,948 |
14/05/2023 | 0.72 | 0.69 | 0.72 | 1,960 | 17 | 2,752 |
11/05/2023 | 0.69 | 0.68 | 0.69 | 726 | 8 | 1,058 |
10/05/2023 | 0.68 | 0.67 | 0.67 | 577 | 4 | 852 |
09/05/2023 | 0.68 | 0.67 | 0.67 | 959 | 9 | 1,430 |
08/05/2023 | 0.68 | 0.67 | 0.68 | 1,704 | 9 | 2,520 |
07/05/2023 | 0.68 | 0.68 | 0.68 | 75 | 1 | 110 |
04/05/2023 | 0.68 | 0.67 | 0.68 | 840 | 7 | 1,250 |
27/04/2023 | 0.69 | 0.69 | 0.69 | 14 | 1 | 20 |
26/04/2023 | 0.67 | 0.67 | 0.67 | 127 | 3 | 190 |
19/04/2023 | 0.69 | 0.67 | 0.67 | 854 | 7 | 1,260 |
17/04/2023 | 0.69 | 0.67 | 0.69 | 513 | 2 | 750 |
16/04/2023 | 0.69 | 0.68 | 0.68 | 540 | 2 | 791 |
13/04/2023 | 0.69 | 0.69 | 0.69 | 169 | 1 | 245 |
12/04/2023 | 0.69 | 0.67 | 0.69 | 495 | 2 | 739 |
11/04/2023 | 0.68 | 0.65 | 0.68 | 581 | 8 | 880 |
10/04/2023 | 0.69 | 0.67 | 0.68 | 464 | 13 | 680 |
09/04/2023 | 0.67 | 0.67 | 0.67 | 51 | 1 | 76 |
06/04/2023 | 0.67 | 0.67 | 0.67 | 214 | 2 | 320 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
09/08/2020 | 1.99 | 1.90 | 1.96 | 144,924 | 11 | 75,050 |
04/08/2020 | 1.93 | 1.90 | 1.92 | 88,034 | 9 | 46,102 |
26/07/2020 | 1.93 | 1.84 | 1.92 | 5,674 | 8 | 2,963 |
19/07/2020 | 2.03 | 2.02 | 2.03 | 87,810 | 3 | 43,362 |
12/07/2020 | 2.05 | 1.98 | 2.05 | 8,779 | 6 | 4,312 |
28/06/2020 | 2.06 | 2.05 | 2.06 | 9,386 | 8 | 4,564 |
21/06/2020 | 2.07 | 2.02 | 2.06 | 64,184 | 12 | 31,026 |
14/06/2020 | 2.15 | 1.94 | 2.03 | 196,711 | 22 | 98,092 |
07/06/2020 | 2.00 | 1.94 | 1.99 | 62,097 | 6 | 31,186 |
31/05/2020 | 1.98 | 1.77 | 1.98 | 369,157 | 44 | 205,607 |
26/05/2020 | 1.80 | 1.79 | 1.79 | 15,056 | 4 | 8,411 |
17/05/2020 | 1.80 | 1.72 | 1.80 | 219,492 | 15 | 124,100 |
10/05/2020 | 1.74 | 1.69 | 1.74 | 37,857 | 12 | 22,000 |
15/03/2020 | 1.76 | 1.71 | 1.73 | 7,365 | 8 | 4,301 |
08/03/2020 | 1.75 | 1.75 | 1.75 | 175 | 1 | 100 |
01/03/2020 | 1.75 | 1.72 | 1.72 | 172,290 | 10 | 98,767 |
23/02/2020 | 1.85 | 1.74 | 1.75 | 35,988 | 16 | 20,451 |
16/02/2020 | 1.77 | 1.66 | 1.77 | 76,543 | 15 | 44,171 |
09/02/2020 | 1.74 | 1.69 | 1.74 | 1,279 | 5 | 750 |
02/02/2020 | 1.72 | 1.64 | 1.67 | 63,981 | 11 | 37,990 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/10/2008 | 1.98 | 1.73 | 1.98 | 9,751 | 26 | 5,506 |
01/09/2008 | 1.84 | 1.65 | 1.80 | 30,257 | 48 | 17,756 |
03/08/2008 | 1.73 | 1.64 | 1.70 | 15,575 | 46 | 9,325 |
01/07/2008 | 1.69 | 1.53 | 1.68 | 112,304 | 21 | 68,674 |
01/06/2008 | 1.78 | 1.56 | 1.70 | 178,641 | 43 | 109,652 |
04/05/2008 | 1.73 | 1.50 | 1.69 | 48,383 | 34 | 31,888 |
01/04/2008 | 1.57 | 1.50 | 1.51 | 10,036 | 15 | 6,629 |
02/03/2008 | 1.63 | 1.50 | 1.52 | 33,518 | 48 | 21,453 |
02/02/2008 | 1.69 | 1.46 | 1.61 | 33,539 | 35 | 21,621 |
02/01/2008 | 1.73 | 1.52 | 1.52 | 19,268 | 28 | 12,000 |
02/12/2007 | 1.75 | 1.69 | 1.75 | 16,918 | 2 | 10,010 |
01/11/2007 | 1.84 | 1.70 | 1.76 | 15,423 | 30 | 8,780 |
01/10/2007 | 1.74 | 1.53 | 1.74 | 18,142 | 29 | 11,688 |
02/09/2007 | 1.59 | 1.51 | 1.55 | 44,158 | 33 | 28,567 |
01/08/2007 | 1.62 | 1.52 | 1.54 | 7,631 | 29 | 4,814 |
01/07/2007 | 1.74 | 1.60 | 1.61 | 46,902 | 50 | 29,099 |
03/06/2007 | 1.70 | 1.62 | 1.66 | 20,543 | 37 | 12,378 |
01/05/2007 | 1.75 | 1.60 | 1.70 | 45,458 | 81 | 27,562 |
01/04/2007 | 1.90 | 1.69 | 1.70 | 64,856 | 34 | 35,102 |
01/03/2007 | 1.90 | 1.60 | 1.78 | 161,492 | 40 | 85,942 |