السلام الدولية للنقل والتجارة أسعار تاريخية
مؤشر الأداء 12/08/2026
السوق الأول
أعلى سعر 1.38
سعر الإغلاق السابق 1.36
عدد العقود المنفذة 1
القطاعالنقل
ادنى سعر 1.38
سعر الإفتتاح 1.38
عدد الأسهم 300
Div3.62
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 1.38
معدل السعر 1.38
P/E9.91
حجم التداول 414
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/08/2025 | 1.00 | 1.00 | 1.00 | 350 | 1 | 350 |
| 14/08/2025 | 1.00 | 1.00 | 1.00 | 1,000 | 2 | 1,000 |
| 12/08/2025 | 1.01 | 1.00 | 1.00 | 550 | 2 | 550 |
| 07/08/2025 | 1.03 | 1.01 | 1.03 | 254 | 2 | 250 |
| 06/08/2025 | 1.03 | 1.01 | 1.03 | 761 | 4 | 751 |
| 05/08/2025 | 1.00 | 1.00 | 1.00 | 1,000 | 2 | 1,000 |
| 04/08/2025 | 1.00 | 1.00 | 1.00 | 1,209 | 2 | 1,209 |
| 03/08/2025 | 1.00 | 1.00 | 1.00 | 500 | 1 | 500 |
| 31/07/2025 | 1.00 | 1.00 | 1.00 | 1,900 | 3 | 1,900 |
| 29/07/2025 | 1.00 | 1.00 | 1.00 | 2,817 | 4 | 2,817 |
| 28/07/2025 | 1.00 | 1.00 | 1.00 | 910 | 1 | 910 |
| 24/07/2025 | 1.01 | 1.01 | 1.01 | 1,010 | 1 | 1,000 |
| 23/07/2025 | 1.01 | 1.01 | 1.01 | 2,212 | 3 | 2,190 |
| 22/07/2025 | 1.02 | 1.02 | 1.02 | 1,275 | 3 | 1,250 |
| 17/07/2025 | 1.03 | 1.03 | 1.03 | 10 | 1 | 10 |
| 16/07/2025 | 1.01 | 1.01 | 1.01 | 253 | 1 | 250 |
| 13/07/2025 | 1.00 | 1.00 | 1.00 | 3,967 | 4 | 3,967 |
| 10/07/2025 | 1.00 | 1.00 | 1.00 | 1,000 | 1 | 1,000 |
| 09/07/2025 | 1.00 | 1.00 | 1.00 | 512 | 1 | 512 |
| 08/07/2025 | 1.00 | 1.00 | 1.00 | 1,760 | 4 | 1,760 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/01/2024 | 1.18 | 1.08 | 1.18 | 6,899 | 19 | 6,111 |
| 07/01/2024 | 1.10 | 1.05 | 1.10 | 2,243 | 7 | 2,114 |
| 24/12/2023 | 1.05 | 1.03 | 1.05 | 2,101 | 7 | 2,039 |
| 17/12/2023 | 1.05 | 1.03 | 1.05 | 2,093 | 5 | 2,022 |
| 10/12/2023 | 1.08 | 1.00 | 1.07 | 1,170 | 4 | 1,100 |
| 03/12/2023 | 1.07 | 1.07 | 1.07 | 32 | 2 | 30 |
| 26/11/2023 | 1.09 | 1.05 | 1.05 | 266,083 | 10 | 244,298 |
| 19/11/2023 | 1.10 | 1.05 | 1.06 | 166,092 | 7 | 151,031 |
| 12/11/2023 | 1.10 | 1.04 | 1.10 | 359,931 | 24 | 328,010 |
| 05/11/2023 | 1.11 | 1.11 | 1.11 | 840 | 2 | 757 |
| 29/10/2023 | 1.18 | 1.11 | 1.11 | 2,748 | 5 | 2,456 |
| 22/10/2023 | 1.18 | 1.17 | 1.18 | 59,800 | 7 | 51,106 |
| 15/10/2023 | 1.18 | 1.12 | 1.18 | 38,669 | 12 | 33,700 |
| 08/10/2023 | 1.14 | 1.11 | 1.14 | 4,163 | 11 | 3,750 |
| 01/10/2023 | 1.18 | 1.12 | 1.13 | 4,279 | 6 | 3,814 |
| 24/09/2023 | 1.18 | 1.13 | 1.18 | 309 | 2 | 268 |
| 17/09/2023 | 1.15 | 1.13 | 1.13 | 4,210 | 10 | 3,670 |
| 10/09/2023 | 1.18 | 1.13 | 1.18 | 765 | 8 | 660 |
| 03/09/2023 | 1.18 | 1.15 | 1.18 | 11,103 | 11 | 9,600 |
| 27/08/2023 | 1.17 | 1.15 | 1.17 | 4,308 | 5 | 3,735 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2016 | 0.36 | 0.35 | 0.35 | 76,185 | 17 | 217,650 |
| 02/05/2016 | 0.36 | 0.35 | 0.36 | 37,641 | 29 | 107,509 |
| 03/04/2016 | 0.36 | 0.35 | 0.35 | 114,190 | 42 | 326,100 |
| 01/03/2016 | 0.40 | 0.35 | 0.35 | 47,669 | 114 | 128,564 |
| 01/02/2016 | 0.40 | 0.37 | 0.37 | 109,010 | 54 | 273,450 |
| 03/01/2016 | 0.41 | 0.39 | 0.40 | 1,683,518 | 23 | 4,316,512 |
| 01/12/2015 | 0.42 | 0.39 | 0.41 | 29,428 | 17 | 73,560 |
| 01/11/2015 | 0.44 | 0.39 | 0.41 | 70,032 | 60 | 169,025 |
| 01/10/2015 | 0.45 | 0.40 | 0.42 | 151,007 | 57 | 343,820 |
| 01/09/2015 | 0.46 | 0.43 | 0.44 | 159,891 | 40 | 354,722 |
| 02/08/2015 | 0.48 | 0.45 | 0.45 | 166,160 | 59 | 354,500 |
| 01/07/2015 | 0.48 | 0.45 | 0.47 | 66,443 | 38 | 139,680 |
| 01/06/2015 | 0.49 | 0.47 | 0.48 | 5,009 | 20 | 10,436 |
| 03/05/2015 | 0.52 | 0.48 | 0.48 | 13,262 | 17 | 26,558 |
| 01/04/2015 | 0.53 | 0.48 | 0.49 | 22,224 | 66 | 45,052 |
| 01/03/2015 | 0.51 | 0.47 | 0.50 | 92,492 | 175 | 187,904 |
| 01/02/2015 | 0.54 | 0.50 | 0.53 | 48,992 | 86 | 95,042 |
| 04/01/2015 | 0.56 | 0.53 | 0.54 | 19,135 | 46 | 35,190 |
| 01/12/2014 | 0.56 | 0.48 | 0.56 | 10,414 | 73 | 19,900 |
| 02/11/2014 | 0.51 | 0.46 | 0.51 | 3,943 | 27 | 8,081 |