سُرى للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الثاني
أعلى سعر 0.82
سعر الإغلاق السابق 0.83
عدد العقود المنفذة 7
القطاعالفنادق و السياحة
ادنى سعر 0.80
سعر الإفتتاح 0.80
عدد الأسهم 7,417
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.82
معدل السعر 0.80
P/EN
حجم التداول 5,935
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/06/2023 | 0.37 | 0.36 | 0.37 | 94 | 4 | 253 |
19/06/2023 | 0.37 | 0.37 | 0.37 | 1,293 | 2 | 3,494 |
06/06/2023 | 0.37 | 0.37 | 0.37 | 6,290 | 3 | 17,000 |
31/05/2023 | 0.38 | 0.37 | 0.38 | 740 | 5 | 2,001 |
30/05/2023 | 0.38 | 0.38 | 0.38 | 1 | 2 | 2 |
29/05/2023 | 0.37 | 0.37 | 0.37 | 1,295 | 4 | 3,500 |
24/05/2023 | 0.37 | 0.37 | 0.37 | 1,554 | 2 | 4,200 |
22/05/2023 | 0.37 | 0.37 | 0.37 | 1,353 | 5 | 3,658 |
18/05/2023 | 0.37 | 0.37 | 0.37 | 204 | 1 | 551 |
14/05/2023 | 0.37 | 0.37 | 0.37 | 2,345 | 3 | 6,337 |
10/05/2023 | 0.37 | 0.37 | 0.37 | 562 | 7 | 1,520 |
08/05/2023 | 0.38 | 0.38 | 0.38 | 76 | 1 | 200 |
02/05/2023 | 0.37 | 0.37 | 0.37 | 8,515 | 4 | 23,014 |
01/05/2023 | 0.37 | 0.37 | 0.37 | 3,898 | 4 | 10,535 |
27/04/2023 | 0.37 | 0.37 | 0.37 | 6,230 | 4 | 16,837 |
26/04/2023 | 0.37 | 0.37 | 0.37 | 989 | 1 | 2,672 |
25/04/2023 | 0.37 | 0.37 | 0.37 | 8,445 | 5 | 22,825 |
17/04/2023 | 0.37 | 0.37 | 0.37 | 3,700 | 2 | 10,000 |
16/04/2023 | 0.37 | 0.37 | 0.37 | 2,302 | 1 | 6,221 |
12/04/2023 | 0.37 | 0.37 | 0.37 | 2,537 | 6 | 6,856 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
31/07/2022 | 0.36 | 0.35 | 0.36 | 52,433 | 64 | 149,784 |
24/07/2022 | 0.37 | 0.35 | 0.36 | 78,702 | 84 | 222,917 |
17/07/2022 | 0.37 | 0.35 | 0.37 | 36,728 | 56 | 102,136 |
13/07/2022 | 0.38 | 0.37 | 0.37 | 53,000 | 36 | 143,240 |
03/07/2022 | 0.39 | 0.38 | 0.38 | 31,616 | 52 | 83,148 |
26/06/2022 | 0.41 | 0.38 | 0.39 | 75,606 | 76 | 192,996 |
19/06/2022 | 0.42 | 0.40 | 0.42 | 13,846 | 38 | 33,984 |
12/06/2022 | 0.41 | 0.40 | 0.41 | 13,016 | 29 | 32,531 |
05/06/2022 | 0.43 | 0.40 | 0.41 | 173,035 | 107 | 424,760 |
29/05/2022 | 0.44 | 0.42 | 0.43 | 19,337 | 34 | 44,905 |
22/05/2022 | 0.45 | 0.41 | 0.44 | 310,142 | 284 | 726,595 |
15/05/2022 | 0.47 | 0.44 | 0.44 | 4,170 | 18 | 9,295 |
08/05/2022 | 0.48 | 0.45 | 0.46 | 17,084 | 53 | 36,988 |
24/04/2022 | 0.51 | 0.48 | 0.48 | 14,677 | 44 | 30,027 |
17/04/2022 | 0.52 | 0.49 | 0.51 | 9,894 | 32 | 19,887 |
10/04/2022 | 0.53 | 0.50 | 0.52 | 45,219 | 64 | 88,225 |
03/04/2022 | 0.55 | 0.51 | 0.53 | 24,195 | 60 | 46,368 |
27/03/2022 | 0.57 | 0.52 | 0.56 | 71,843 | 132 | 132,834 |
20/03/2022 | 0.54 | 0.51 | 0.53 | 67,087 | 84 | 127,537 |
13/03/2022 | 0.52 | 0.50 | 0.52 | 22,489 | 43 | 44,502 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/05/2017 | 0.71 | 0.57 | 0.59 | 5,500,762 | 3,953 | 8,514,997 |
02/04/2017 | 0.72 | 0.55 | 0.69 | 8,195,417 | 4,685 | 13,234,885 |
01/03/2017 | 0.67 | 0.50 | 0.56 | 6,753,489 | 4,212 | 11,835,823 |
01/02/2017 | 0.71 | 0.59 | 0.64 | 6,021,898 | 3,664 | 9,408,951 |
02/01/2017 | 0.64 | 0.41 | 0.63 | 4,577,726 | 2,230 | 9,069,783 |
01/12/2016 | 0.44 | 0.41 | 0.42 | 733,215 | 600 | 1,745,868 |
01/11/2016 | 0.50 | 0.42 | 0.44 | 1,738,242 | 1,419 | 3,796,500 |
03/10/2016 | 0.52 | 0.40 | 0.50 | 4,165,738 | 2,742 | 9,006,037 |
01/09/2016 | 0.53 | 0.42 | 0.42 | 3,473,247 | 2,626 | 7,611,412 |
01/08/2016 | 0.64 | 0.46 | 0.54 | 7,454,797 | 4,580 | 13,106,447 |
03/07/2016 | 0.52 | 0.44 | 0.50 | 2,558,504 | 1,578 | 5,256,727 |
01/06/2016 | 0.47 | 0.39 | 0.47 | 2,101,056 | 1,771 | 4,976,877 |
02/05/2016 | 0.40 | 0.35 | 0.40 | 861,730 | 832 | 2,317,219 |
03/04/2016 | 0.38 | 0.35 | 0.36 | 436,514 | 573 | 1,213,828 |
01/03/2016 | 0.40 | 0.35 | 0.36 | 1,279,348 | 1,151 | 3,382,092 |
01/02/2016 | 0.45 | 0.37 | 0.38 | 3,156,084 | 2,289 | 7,733,056 |
03/01/2016 | 0.39 | 0.31 | 0.39 | 2,276,251 | 1,701 | 6,489,971 |
01/12/2015 | 0.35 | 0.30 | 0.31 | 529,659 | 771 | 1,615,720 |
01/11/2015 | 0.32 | 0.30 | 0.31 | 386,744 | 462 | 1,249,354 |
01/10/2015 | 0.39 | 0.30 | 0.31 | 1,748,974 | 1,187 | 4,943,040 |