فينيكس العربية القابضة أسعار تاريخية
مؤشر الأداء 11/10/2026
السوق الثاني
أعلى سعر 1.04
سعر الإغلاق السابق 1.05
عدد العقود المنفذة 35
القطاعالعقارات
ادنى سعر 1.00
سعر الإفتتاح 1.04
عدد الأسهم 97,764
Div0.00
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 1.00
معدل السعر 1.01
P/EN
حجم التداول 98,990
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/10/2026 | 1.04 | 1.00 | 1.00 | 98,990 | 35 | 97,764 |
| 08/10/2026 | 1.05 | 1.03 | 1.05 | 64,696 | 49 | 62,354 |
| 07/10/2026 | 1.04 | 1.01 | 1.03 | 227,641 | 108 | 221,079 |
| 06/10/2026 | 1.04 | 1.00 | 1.01 | 192,300 | 129 | 189,015 |
| 05/10/2026 | 1.03 | 1.01 | 1.01 | 77,860 | 88 | 76,730 |
| 04/10/2026 | 1.03 | 1.01 | 1.03 | 135,279 | 94 | 132,315 |
| 01/10/2026 | 1.06 | 1.03 | 1.03 | 166,638 | 157 | 159,420 |
| 30/09/2026 | 1.10 | 1.05 | 1.05 | 399,957 | 243 | 369,683 |
| 29/09/2026 | 1.06 | 1.00 | 1.06 | 207,390 | 122 | 197,885 |
| 28/09/2026 | 1.02 | 1.00 | 1.01 | 101,539 | 93 | 100,484 |
| 27/09/2026 | 1.05 | 1.03 | 1.03 | 57,300 | 57 | 55,563 |
| 24/09/2026 | 1.07 | 1.03 | 1.07 | 276,878 | 114 | 262,863 |
| 23/09/2026 | 1.07 | 1.04 | 1.05 | 223,149 | 140 | 211,229 |
| 22/09/2026 | 1.05 | 1.00 | 1.05 | 702,017 | 308 | 674,071 |
| 21/09/2026 | 1.02 | 1.00 | 1.00 | 44,218 | 33 | 44,119 |
| 20/09/2026 | 1.03 | 0.99 | 1.01 | 207,507 | 132 | 205,374 |
| 17/09/2026 | 1.03 | 1.02 | 1.02 | 125,164 | 76 | 121,648 |
| 16/09/2026 | 1.03 | 1.01 | 1.03 | 228,974 | 150 | 223,637 |
| 15/09/2026 | 1.03 | 0.99 | 1.02 | 252,061 | 159 | 248,004 |
| 14/09/2026 | 1.01 | 0.99 | 1.00 | 121,239 | 97 | 121,030 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/10/2026 | 1.05 | 1.00 | 1.05 | 697,776 | 468 | 681,493 |
| 27/09/2026 | 1.10 | 1.00 | 1.03 | 932,825 | 672 | 883,035 |
| 20/09/2026 | 1.07 | 0.99 | 1.07 | 1,453,768 | 727 | 1,397,656 |
| 13/09/2026 | 1.03 | 0.98 | 1.02 | 852,488 | 564 | 839,350 |
| 06/09/2026 | 0.99 | 0.93 | 0.99 | 724,911 | 520 | 753,463 |
| 30/08/2026 | 1.02 | 0.95 | 0.98 | 745,554 | 492 | 753,000 |
| 23/08/2026 | 1.02 | 0.90 | 1.01 | 1,230,604 | 504 | 1,274,620 |
| 16/08/2026 | 0.93 | 0.90 | 0.92 | 150,398 | 150 | 164,450 |
| 09/08/2026 | 0.94 | 0.90 | 0.94 | 553,327 | 354 | 603,646 |
| 02/08/2026 | 0.93 | 0.87 | 0.93 | 1,324,783 | 661 | 1,465,948 |
| 26/07/2026 | 0.95 | 0.85 | 0.94 | 2,119,256 | 801 | 2,358,831 |
| 19/07/2026 | 0.87 | 0.82 | 0.85 | 1,034,734 | 642 | 1,219,085 |
| 12/07/2026 | 0.84 | 0.76 | 0.84 | 2,719,330 | 1,157 | 3,416,379 |
| 05/07/2026 | 0.78 | 0.68 | 0.76 | 2,771,123 | 939 | 3,740,643 |
| 28/06/2026 | 0.73 | 0.67 | 0.69 | 2,672,265 | 955 | 3,800,238 |
| 21/06/2026 | 0.68 | 0.64 | 0.68 | 994,162 | 577 | 1,495,909 |
| 14/06/2026 | 0.66 | 0.60 | 0.65 | 1,759,295 | 931 | 2,764,784 |
| 07/06/2026 | 0.63 | 0.58 | 0.61 | 847,767 | 398 | 1,391,111 |
| 31/05/2026 | 0.61 | 0.58 | 0.61 | 1,507,649 | 757 | 2,533,525 |
| 24/05/2026 | 0.61 | 0.60 | 0.61 | 50,352 | 62 | 82,747 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2026 | 1.10 | 0.93 | 1.05 | 4,257,882 | 2,685 | 4,184,158 |
| 02/08/2026 | 1.02 | 0.87 | 1.00 | 3,544,137 | 1,802 | 3,791,590 |
| 01/07/2026 | 0.95 | 0.68 | 0.94 | 9,389,425 | 3,879 | 11,799,305 |
| 01/06/2026 | 0.73 | 0.58 | 0.71 | 6,960,880 | 3,195 | 10,794,942 |
| 03/05/2026 | 0.64 | 0.47 | 0.60 | 6,020,610 | 3,254 | 10,603,852 |
| 01/04/2026 | 0.49 | 0.41 | 0.48 | 1,763,898 | 1,240 | 3,905,450 |
| 01/03/2026 | 0.45 | 0.38 | 0.43 | 851,217 | 830 | 2,072,357 |
| 01/02/2026 | 0.44 | 0.38 | 0.40 | 1,348,077 | 1,443 | 3,306,419 |
| 04/01/2026 | 0.54 | 0.45 | 0.45 | 857,884 | 701 | 1,693,551 |
| 01/12/2025 | 0.55 | 0.47 | 0.54 | 1,858,470 | 1,326 | 3,537,607 |
| 02/11/2025 | 0.52 | 0.47 | 0.49 | 1,826,160 | 1,371 | 3,657,774 |
| 01/10/2025 | 0.50 | 0.42 | 0.50 | 1,251,785 | 1,405 | 2,619,920 |
| 01/09/2025 | 0.53 | 0.47 | 0.50 | 1,854,489 | 1,396 | 3,686,988 |
| 03/08/2025 | 0.57 | 0.51 | 0.54 | 5,074,916 | 2,781 | 9,396,597 |
| 01/07/2025 | 0.58 | 0.33 | 0.56 | 6,673,008 | 3,921 | 15,078,030 |
| 01/06/2025 | 0.34 | 0.32 | 0.33 | 231,932 | 362 | 704,772 |
| 04/05/2025 | 0.38 | 0.33 | 0.34 | 985,169 | 776 | 2,736,153 |
| 03/04/2025 | 0.36 | 0.33 | 0.35 | 1,020,955 | 820 | 2,957,604 |
| 02/03/2025 | 0.35 | 0.31 | 0.35 | 350,729 | 338 | 1,051,655 |
| 02/02/2025 | 0.35 | 0.30 | 0.33 | 663,601 | 748 | 2,008,712 |