مصانع الكابلات المتحدة أسعار تاريخية
مؤشر الأداء 02/07/2026
السوق الأول
أعلى سعر 1.57
سعر الإغلاق السابق 1.57
عدد العقود المنفذة 495
القطاعالصناعات الكهربائية
ادنى سعر 1.50
سعر الإفتتاح 1.56
عدد الأسهم 1,597,591
Div4.61
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 1.52
معدل السعر 1.55
P/E13.62
حجم التداول 2,477,107
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/07/2026 | 1.57 | 1.50 | 1.52 | 2,477,107 | 495 | 1,597,591 |
| 01/07/2026 | 1.59 | 1.56 | 1.57 | 1,306,971 | 385 | 831,425 |
| 30/06/2026 | 1.59 | 1.57 | 1.58 | 892,840 | 301 | 563,902 |
| 29/06/2026 | 1.59 | 1.55 | 1.59 | 1,228,821 | 427 | 779,358 |
| 28/06/2026 | 1.60 | 1.55 | 1.57 | 1,049,103 | 333 | 667,228 |
| 25/06/2026 | 1.63 | 1.59 | 1.60 | 1,433,805 | 398 | 891,922 |
| 24/06/2026 | 1.63 | 1.58 | 1.61 | 1,785,982 | 480 | 1,110,313 |
| 23/06/2026 | 1.66 | 1.63 | 1.65 | 1,173,151 | 368 | 712,126 |
| 22/06/2026 | 1.70 | 1.65 | 1.67 | 1,915,147 | 540 | 1,145,137 |
| 21/06/2026 | 1.69 | 1.60 | 1.69 | 2,055,109 | 591 | 1,237,966 |
| 18/06/2026 | 1.65 | 1.57 | 1.60 | 562,970 | 244 | 350,269 |
| 17/06/2026 | 1.68 | 1.61 | 1.63 | 760,030 | 312 | 460,513 |
| 15/06/2026 | 1.71 | 1.66 | 1.70 | 1,889,681 | 471 | 1,118,341 |
| 14/06/2026 | 1.74 | 1.70 | 1.72 | 1,732,085 | 462 | 1,006,722 |
| 11/06/2026 | 1.75 | 1.70 | 1.73 | 2,702,404 | 512 | 1,564,900 |
| 10/06/2026 | 1.76 | 1.73 | 1.74 | 357,486 | 103 | 205,787 |
| 09/06/2026 | 1.76 | 1.73 | 1.75 | 408,424 | 138 | 234,558 |
| 08/06/2026 | 1.77 | 1.71 | 1.75 | 379,123 | 181 | 217,872 |
| 07/06/2026 | 1.76 | 1.69 | 1.75 | 667,917 | 253 | 386,799 |
| 04/06/2026 | 1.79 | 1.73 | 1.76 | 506,269 | 265 | 287,424 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/06/2026 | 1.60 | 1.50 | 1.52 | 6,954,842 | 1,941 | 4,439,504 |
| 21/06/2026 | 1.70 | 1.58 | 1.60 | 8,363,194 | 2,377 | 5,097,464 |
| 14/06/2026 | 1.74 | 1.57 | 1.60 | 4,944,766 | 1,489 | 2,935,845 |
| 07/06/2026 | 1.77 | 1.69 | 1.73 | 4,515,354 | 1,187 | 2,609,916 |
| 31/05/2026 | 1.80 | 1.57 | 1.76 | 3,637,650 | 1,462 | 2,143,288 |
| 24/05/2026 | 1.61 | 1.59 | 1.61 | 360,868 | 138 | 226,082 |
| 17/05/2026 | 1.64 | 1.59 | 1.61 | 1,320,583 | 549 | 817,570 |
| 10/05/2026 | 1.65 | 1.54 | 1.62 | 2,564,224 | 999 | 1,601,393 |
| 03/05/2026 | 1.58 | 1.46 | 1.57 | 3,074,732 | 1,038 | 2,003,969 |
| 26/04/2026 | 1.48 | 1.37 | 1.48 | 2,378,962 | 793 | 1,660,668 |
| 19/04/2026 | 1.44 | 1.37 | 1.40 | 2,707,729 | 847 | 1,926,527 |
| 12/04/2026 | 1.46 | 1.24 | 1.43 | 5,159,755 | 1,445 | 3,803,851 |
| 05/04/2026 | 1.29 | 1.18 | 1.25 | 2,750,161 | 833 | 2,234,641 |
| 29/03/2026 | 1.17 | 1.12 | 1.17 | 2,343,283 | 560 | 2,053,440 |
| 24/03/2026 | 1.16 | 1.11 | 1.13 | 489,715 | 184 | 431,621 |
| 15/03/2026 | 1.18 | 1.15 | 1.16 | 1,197,887 | 342 | 1,033,362 |
| 08/03/2026 | 1.24 | 1.20 | 1.24 | 545,051 | 249 | 447,318 |
| 01/03/2026 | 1.22 | 1.15 | 1.21 | 664,551 | 298 | 564,096 |
| 22/02/2026 | 1.20 | 1.17 | 1.19 | 700,249 | 159 | 589,312 |
| 15/02/2026 | 1.20 | 1.17 | 1.19 | 658,491 | 241 | 556,181 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2026 | 1.80 | 1.55 | 1.58 | 24,435,563 | 7,483 | 14,674,322 |
| 03/05/2026 | 1.65 | 1.46 | 1.60 | 7,516,574 | 2,817 | 4,771,693 |
| 01/04/2026 | 1.48 | 1.12 | 1.48 | 13,856,214 | 4,177 | 10,376,884 |
| 01/03/2026 | 1.24 | 1.11 | 1.14 | 4,380,880 | 1,374 | 3,778,640 |
| 01/02/2026 | 1.25 | 1.17 | 1.19 | 3,500,204 | 1,172 | 2,915,090 |
| 04/01/2026 | 1.30 | 1.17 | 1.22 | 5,115,151 | 1,826 | 4,134,033 |
| 01/12/2025 | 1.32 | 1.17 | 1.27 | 10,854,578 | 3,736 | 8,743,862 |
| 02/11/2025 | 1.20 | 1.01 | 1.20 | 10,975,424 | 4,441 | 9,877,231 |
| 01/10/2025 | 1.06 | 0.86 | 1.05 | 17,074,534 | 6,167 | 17,415,925 |
| 01/09/2025 | 0.92 | 0.85 | 0.85 | 1,179,178 | 1,103 | 1,351,499 |
| 03/08/2025 | 0.92 | 0.84 | 0.92 | 1,917,284 | 1,453 | 2,175,341 |
| 01/07/2025 | 0.95 | 0.86 | 0.88 | 2,685,892 | 1,764 | 2,981,763 |
| 01/06/2025 | 0.97 | 0.82 | 0.90 | 2,386,672 | 1,741 | 2,648,742 |
| 04/05/2025 | 1.00 | 0.68 | 0.92 | 3,502,928 | 2,505 | 4,181,035 |
| 03/04/2025 | 0.71 | 0.53 | 0.71 | 1,899,998 | 1,274 | 3,078,671 |
| 02/03/2025 | 0.64 | 0.55 | 0.56 | 587,903 | 520 | 1,006,311 |
| 02/02/2025 | 0.63 | 0.58 | 0.62 | 1,002,486 | 919 | 1,662,047 |
| 02/01/2025 | 0.63 | 0.56 | 0.63 | 1,126,851 | 989 | 1,887,315 |
| 01/12/2024 | 0.61 | 0.55 | 0.58 | 1,046,991 | 1,120 | 1,817,472 |
| 03/11/2024 | 0.60 | 0.48 | 0.60 | 1,963,577 | 1,927 | 3,616,940 |