سنيورة للصناعات الغذائية أسعار تاريخية
مؤشر الأداء 10/08/2026
السوق الثاني
أعلى سعر 4.28
سعر الإغلاق السابق 4.28
عدد العقود المنفذة 2
القطاعالأغذية و المشروبات
ادنى سعر 4.28
سعر الإفتتاح 4.28
عدد الأسهم 16,000
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 4.28
معدل السعر 4.28
P/EM
حجم التداول 68,480
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/02/2024 | 3.62 | 3.61 | 3.61 | 1,084 | 2 | 300 |
| 18/02/2024 | 3.80 | 3.80 | 3.80 | 1,596 | 3 | 420 |
| 15/02/2024 | 3.80 | 3.80 | 3.80 | 304 | 1 | 80 |
| 12/02/2024 | 3.91 | 3.91 | 3.91 | 978 | 1 | 250 |
| 01/02/2024 | 4.11 | 4.11 | 4.11 | 1,028 | 1 | 250 |
| 25/01/2024 | 4.32 | 4.32 | 4.32 | 1,080 | 1 | 250 |
| 22/01/2024 | 4.54 | 4.54 | 4.54 | 1,135 | 1 | 250 |
| 08/01/2024 | 4.77 | 4.77 | 4.77 | 1,193 | 1 | 250 |
| 04/01/2024 | 5.02 | 5.02 | 5.02 | 1,255 | 3 | 250 |
| 02/01/2024 | 5.28 | 5.28 | 5.28 | 528 | 1 | 100 |
| 05/12/2023 | 5.55 | 5.55 | 5.55 | 488 | 1 | 88 |
| 05/10/2023 | 5.67 | 5.67 | 5.67 | 2,835 | 1 | 500 |
| 03/10/2023 | 5.40 | 5.15 | 5.40 | 10,788 | 6 | 2,000 |
| 13/09/2023 | 5.15 | 5.15 | 5.15 | 10 | 2 | 2 |
| 12/09/2023 | 5.15 | 4.75 | 5.15 | 14,957 | 5 | 3,009 |
| 11/09/2023 | 4.91 | 4.91 | 4.91 | 4,910 | 1 | 1,000 |
| 07/09/2023 | 4.68 | 4.68 | 4.68 | 28,707 | 11 | 6,134 |
| 06/09/2023 | 4.46 | 4.46 | 4.46 | 2,738 | 2 | 614 |
| 05/09/2023 | 4.25 | 4.25 | 4.25 | 1,938 | 1 | 456 |
| 31/08/2023 | 4.25 | 4.25 | 4.25 | 187 | 1 | 44 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/07/2022 | 5.28 | 5.17 | 5.17 | 6,450 | 4 | 1,238 |
| 26/06/2022 | 5.65 | 5.21 | 5.55 | 11,727 | 11 | 2,204 |
| 19/06/2022 | 5.73 | 5.46 | 5.73 | 8,555 | 7 | 1,500 |
| 12/06/2022 | 5.30 | 5.20 | 5.20 | 3,445 | 6 | 655 |
| 05/06/2022 | 5.51 | 5.24 | 5.30 | 4,924 | 8 | 921 |
| 29/05/2022 | 5.80 | 5.79 | 5.79 | 307 | 7 | 53 |
| 08/05/2022 | 5.80 | 5.70 | 5.70 | 1,829 | 5 | 320 |
| 24/04/2022 | 5.87 | 5.70 | 5.70 | 11,459 | 4 | 2,010 |
| 17/04/2022 | 5.87 | 5.85 | 5.87 | 58,440 | 31 | 9,956 |
| 27/03/2022 | 5.86 | 5.71 | 5.86 | 87,059 | 2 | 14,859 |
| 20/03/2022 | 5.87 | 5.87 | 5.87 | 6,633 | 9 | 1,130 |
| 13/03/2022 | 5.90 | 5.71 | 5.90 | 3,650 | 7 | 634 |
| 06/03/2022 | 5.96 | 5.95 | 5.95 | 1,281 | 5 | 215 |
| 20/02/2022 | 5.71 | 5.71 | 5.71 | 2,284 | 3 | 400 |
| 13/02/2022 | 5.99 | 5.90 | 5.99 | 4,484 | 3 | 750 |
| 06/02/2022 | 5.75 | 5.47 | 5.74 | 22,879 | 23 | 4,000 |
| 30/01/2022 | 5.43 | 5.42 | 5.42 | 3,441 | 3 | 634 |
| 23/01/2022 | 5.42 | 5.42 | 5.42 | 2,710 | 2 | 500 |
| 16/01/2022 | 5.70 | 5.70 | 5.70 | 114 | 1 | 20 |
| 09/01/2022 | 5.70 | 5.69 | 5.70 | 507 | 7 | 89 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2018 | 2.41 | 2.20 | 2.41 | 81,801 | 39 | 36,332 |
| 02/09/2018 | 2.24 | 2.24 | 2.24 | 1,396 | 3 | 623 |
| 01/08/2018 | 2.26 | 2.20 | 2.21 | 81,591 | 31 | 36,400 |
| 01/07/2018 | 2.40 | 2.28 | 2.30 | 14,686 | 27 | 6,355 |
| 03/06/2018 | 2.70 | 2.38 | 2.40 | 7,603 | 13 | 2,978 |
| 02/05/2018 | 2.71 | 2.60 | 2.70 | 5,037 | 4 | 1,900 |
| 01/04/2018 | 2.81 | 2.70 | 2.70 | 96,286 | 19 | 34,461 |
| 01/03/2018 | 2.81 | 2.65 | 2.78 | 39,967 | 20 | 14,495 |
| 01/02/2018 | 2.83 | 2.70 | 2.74 | 44,486 | 22 | 16,377 |
| 02/01/2018 | 2.80 | 2.64 | 2.78 | 83,448 | 65 | 30,387 |
| 03/12/2017 | 2.85 | 2.52 | 2.85 | 14,786,753 | 283 | 5,852,634 |
| 01/11/2017 | 2.77 | 2.50 | 2.70 | 83,273 | 85 | 32,035 |
| 01/10/2017 | 2.73 | 2.60 | 2.72 | 14,828 | 16 | 5,522 |
| 05/09/2017 | 2.71 | 2.54 | 2.71 | 10,895 | 15 | 4,154 |
| 01/08/2017 | 2.76 | 2.50 | 2.55 | 42,256 | 42 | 16,250 |
| 02/07/2017 | 3.07 | 2.70 | 2.70 | 115,771 | 98 | 40,092 |
| 01/06/2017 | 3.13 | 2.84 | 2.90 | 80,784 | 64 | 27,597 |
| 01/05/2017 | 3.60 | 3.38 | 3.41 | 7,342 | 13 | 2,132 |
| 02/04/2017 | 3.59 | 3.50 | 3.55 | 30,223 | 12 | 8,512 |
| 01/03/2017 | 3.72 | 3.38 | 3.57 | 79,351 | 35 | 22,444 |