المتخصصة للتجارة والاستثمارات أسعار تاريخية
مؤشر الأداء 10/03/2026
السوق الثاني
أعلى سعر 1.33
سعر الإغلاق السابق 1.34
عدد العقود المنفذة 2
القطاعالخدمات التجارية
ادنى سعر 1.33
سعر الإفتتاح 1.33
عدد الأسهم 200
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.33
معدل السعر 1.33
P/E13.66
حجم التداول 266
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/10/2024 | 1.01 | 0.95 | 1.00 | 317 | 13 | 324 |
| 06/10/2024 | 1.00 | 0.95 | 0.97 | 2,141 | 8 | 2,237 |
| 03/10/2024 | 0.98 | 0.96 | 0.96 | 2,114 | 7 | 2,199 |
| 01/10/2024 | 0.99 | 0.99 | 0.99 | 50 | 1 | 51 |
| 26/09/2024 | 1.03 | 1.03 | 1.03 | 7 | 1 | 7 |
| 24/09/2024 | 1.04 | 0.98 | 1.01 | 624 | 10 | 631 |
| 23/09/2024 | 1.03 | 1.00 | 1.03 | 202 | 3 | 200 |
| 22/09/2024 | 1.04 | 1.02 | 1.02 | 205 | 5 | 200 |
| 18/09/2024 | 1.06 | 1.00 | 1.04 | 1,604 | 22 | 1,576 |
| 17/09/2024 | 1.05 | 1.04 | 1.05 | 33 | 3 | 32 |
| 15/09/2024 | 1.05 | 1.02 | 1.04 | 2,847 | 13 | 2,757 |
| 12/09/2024 | 1.04 | 1.03 | 1.03 | 413 | 3 | 400 |
| 11/09/2024 | 1.06 | 1.03 | 1.03 | 543 | 9 | 512 |
| 09/09/2024 | 1.01 | 0.98 | 1.01 | 5,637 | 14 | 5,591 |
| 08/09/2024 | 0.97 | 0.97 | 0.97 | 97 | 2 | 100 |
| 05/09/2024 | 1.00 | 0.95 | 0.99 | 5,999 | 25 | 6,292 |
| 04/09/2024 | 1.06 | 1.00 | 1.00 | 1,998 | 16 | 1,974 |
| 03/09/2024 | 1.13 | 1.04 | 1.04 | 918 | 27 | 882 |
| 02/09/2024 | 1.12 | 1.09 | 1.09 | 449 | 8 | 409 |
| 01/09/2024 | 1.15 | 1.14 | 1.14 | 584 | 9 | 512 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/04/2019 | 1.82 | 1.82 | 1.82 | 364 | 1 | 200 |
| 06/01/2019 | 1.91 | 1.91 | 1.91 | 382 | 1 | 200 |
| 30/12/2018 | 1.82 | 1.74 | 1.82 | 2,104 | 4 | 1,200 |
| 16/12/2018 | 1.73 | 1.68 | 1.73 | 578 | 2 | 338 |
| 09/12/2018 | 1.60 | 1.60 | 1.60 | 541,387 | 3 | 338,367 |
| 02/12/2018 | 1.60 | 1.60 | 1.60 | 160 | 1 | 100 |
| 25/11/2018 | 1.55 | 1.30 | 1.55 | 1,452 | 6 | 1,032 |
| 18/11/2018 | 1.26 | 1.10 | 1.26 | 1,315 | 5 | 1,124 |
| 30/09/2018 | 1.05 | 1.05 | 1.05 | 3,414 | 4 | 3,251 |
| 22/07/2018 | 1.10 | 1.10 | 1.10 | 40 | 1 | 36 |
| 08/07/2018 | 1.15 | 1.15 | 1.15 | 90 | 1 | 78 |
| 01/07/2018 | 1.21 | 1.21 | 1.21 | 39 | 1 | 32 |
| 20/05/2018 | 1.27 | 1.27 | 1.27 | 191 | 1 | 150 |
| 15/04/2018 | 1.33 | 1.33 | 1.33 | 52 | 1 | 39 |
| 18/03/2018 | 1.40 | 1.40 | 1.40 | 50 | 1 | 36 |
| 14/01/2018 | 1.47 | 1.47 | 1.47 | 750 | 1 | 510 |
| 31/12/2017 | 1.54 | 1.54 | 1.54 | 99 | 1 | 64 |
| 24/12/2017 | 1.53 | 1.52 | 1.53 | 7,954 | 2 | 5,201 |
| 29/10/2017 | 1.59 | 1.59 | 1.59 | 452 | 2 | 284 |
| 20/08/2017 | 1.67 | 1.67 | 1.67 | 115 | 1 | 69 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/08/2008 | 1.72 | 1.53 | 1.62 | 1,366,693 | 1,090 | 833,579 |
| 01/07/2008 | 2.15 | 1.60 | 1.65 | 2,780,026 | 1,568 | 1,564,066 |
| 01/06/2008 | 2.19 | 1.73 | 1.84 | 4,831,823 | 2,075 | 2,428,306 |
| 04/05/2008 | 3.07 | 2.12 | 2.12 | 4,818,645 | 1,551 | 1,931,391 |
| 01/04/2008 | 3.54 | 1.63 | 3.23 | 9,846,259 | 1,884 | 3,681,294 |
| 02/03/2008 | 1.84 | 1.61 | 1.69 | 1,243,244 | 578 | 722,678 |
| 02/02/2008 | 2.18 | 1.59 | 1.66 | 5,544,329 | 2,641 | 2,932,196 |
| 02/01/2008 | 1.66 | 1.37 | 1.66 | 3,169,159 | 2,075 | 2,113,020 |
| 02/12/2007 | 1.50 | 1.35 | 1.36 | 885,802 | 753 | 622,833 |
| 01/11/2007 | 1.56 | 1.39 | 1.43 | 2,283,251 | 1,876 | 1,551,224 |
| 01/10/2007 | 1.47 | 1.35 | 1.46 | 1,437,849 | 1,363 | 1,007,508 |
| 02/09/2007 | 1.45 | 1.34 | 1.36 | 804,224 | 687 | 578,857 |
| 01/08/2007 | 1.62 | 1.39 | 1.44 | 3,510,078 | 2,427 | 2,322,124 |
| 01/07/2007 | 1.56 | 1.41 | 1.50 | 1,297,820 | 881 | 874,999 |
| 03/06/2007 | 1.65 | 1.47 | 1.49 | 2,744,394 | 2,258 | 1,760,295 |
| 01/05/2007 | 1.72 | 1.53 | 1.61 | 2,101,421 | 1,549 | 1,283,933 |
| 01/04/2007 | 1.85 | 1.46 | 1.56 | 1,386,110 | 964 | 821,921 |
| 01/03/2007 | 1.99 | 1.60 | 1.70 | 4,394,342 | 2,831 | 2,400,936 |
| 01/02/2007 | 2.34 | 1.82 | 1.90 | 7,509,998 | 3,372 | 3,540,841 |
| 07/01/2007 | 2.40 | 1.69 | 2.05 | 5,401,727 | 2,846 | 2,511,452 |