مصانع الكابلات المتحدة أسعار تاريخية
مؤشر الأداء 27/03/2024
السوق الثاني
أعلى سعر 0.39
سعر الإغلاق السابق 0.39
عدد العقود المنفذة 6
القطاعالصناعات الكهربائية
ادنى سعر 0.38
سعر الإفتتاح 0.38
عدد الأسهم 7,305
Div6.41
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.39
معدل السعر 0.38
P/E13.31
حجم التداول 2,778
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
23/01/2024 | 0.42 | 0.40 | 0.42 | 33,307 | 96 | 82,530 |
22/01/2024 | 0.41 | 0.39 | 0.41 | 2,663 | 11 | 6,700 |
21/01/2024 | 0.41 | 0.40 | 0.41 | 7,342 | 10 | 18,349 |
18/01/2024 | 0.41 | 0.40 | 0.41 | 7,664 | 17 | 19,106 |
17/01/2024 | 0.41 | 0.39 | 0.41 | 2,433 | 16 | 6,091 |
16/01/2024 | 0.41 | 0.39 | 0.41 | 2,582 | 14 | 6,450 |
15/01/2024 | 0.41 | 0.40 | 0.41 | 2,926 | 11 | 7,310 |
14/01/2024 | 0.41 | 0.40 | 0.41 | 6,995 | 15 | 17,488 |
10/01/2024 | 0.40 | 0.40 | 0.40 | 9,059 | 19 | 22,648 |
09/01/2024 | 0.41 | 0.40 | 0.41 | 2,608 | 10 | 6,520 |
08/01/2024 | 0.41 | 0.40 | 0.41 | 5,073 | 15 | 12,676 |
07/01/2024 | 0.41 | 0.40 | 0.41 | 33,203 | 51 | 81,665 |
04/01/2024 | 0.42 | 0.42 | 0.42 | 4,242 | 12 | 10,100 |
03/01/2024 | 0.43 | 0.41 | 0.43 | 41,803 | 60 | 99,520 |
02/01/2024 | 0.42 | 0.40 | 0.42 | 132,144 | 123 | 317,864 |
31/12/2023 | 0.40 | 0.38 | 0.40 | 14,100 | 34 | 35,684 |
27/12/2023 | 0.40 | 0.38 | 0.39 | 28,090 | 44 | 72,021 |
26/12/2023 | 0.39 | 0.39 | 0.39 | 1,790 | 7 | 4,590 |
24/12/2023 | 0.39 | 0.38 | 0.39 | 2,677 | 12 | 6,868 |
21/12/2023 | 0.39 | 0.39 | 0.39 | 2,482 | 14 | 6,365 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
11/06/2023 | 0.36 | 0.35 | 0.35 | 4,135 | 31 | 11,810 |
04/06/2023 | 0.36 | 0.33 | 0.36 | 41,607 | 46 | 120,447 |
28/05/2023 | 0.36 | 0.34 | 0.35 | 26,314 | 41 | 76,379 |
21/05/2023 | 0.36 | 0.35 | 0.36 | 21,188 | 57 | 58,959 |
14/05/2023 | 0.36 | 0.34 | 0.36 | 48,175 | 104 | 137,500 |
07/05/2023 | 0.35 | 0.31 | 0.35 | 126,789 | 186 | 380,171 |
01/05/2023 | 0.32 | 0.31 | 0.32 | 18,941 | 43 | 60,967 |
25/04/2023 | 0.32 | 0.31 | 0.32 | 14,746 | 27 | 47,387 |
16/04/2023 | 0.32 | 0.30 | 0.32 | 7,300 | 33 | 23,976 |
09/04/2023 | 0.32 | 0.31 | 0.32 | 27,478 | 50 | 87,487 |
02/04/2023 | 0.32 | 0.31 | 0.32 | 39,296 | 40 | 125,949 |
26/03/2023 | 0.32 | 0.31 | 0.32 | 23,310 | 28 | 73,976 |
19/03/2023 | 0.33 | 0.31 | 0.32 | 10,350 | 29 | 32,980 |
12/03/2023 | 0.34 | 0.32 | 0.32 | 66,711 | 105 | 206,734 |
05/03/2023 | 0.35 | 0.33 | 0.34 | 65,265 | 135 | 190,171 |
26/02/2023 | 0.35 | 0.32 | 0.34 | 124,622 | 187 | 370,058 |
19/02/2023 | 0.33 | 0.32 | 0.33 | 20,454 | 64 | 63,603 |
12/02/2023 | 0.33 | 0.31 | 0.32 | 120,243 | 184 | 377,126 |
05/02/2023 | 0.32 | 0.31 | 0.32 | 20,544 | 45 | 66,243 |
29/01/2023 | 0.32 | 0.31 | 0.32 | 31,072 | 57 | 100,212 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/10/2020 | 0.41 | 0.38 | 0.39 | 207,613 | 407 | 534,700 |
01/09/2020 | 0.45 | 0.35 | 0.40 | 616,799 | 839 | 1,520,161 |
04/08/2020 | 0.37 | 0.35 | 0.36 | 160,649 | 117 | 458,801 |
01/07/2020 | 0.37 | 0.35 | 0.36 | 82,186 | 186 | 230,875 |
01/06/2020 | 0.37 | 0.35 | 0.36 | 55,602 | 100 | 155,628 |
10/05/2020 | 0.37 | 0.34 | 0.37 | 16,713 | 29 | 48,200 |
01/03/2020 | 0.37 | 0.35 | 0.37 | 110,261 | 195 | 309,317 |
02/02/2020 | 0.39 | 0.36 | 0.37 | 200,407 | 303 | 546,091 |
02/01/2020 | 0.39 | 0.37 | 0.38 | 168,984 | 147 | 455,743 |
01/12/2019 | 0.38 | 0.36 | 0.38 | 266,442 | 181 | 721,981 |
03/11/2019 | 0.38 | 0.35 | 0.38 | 313,442 | 331 | 860,706 |
01/10/2019 | 0.50 | 0.36 | 0.38 | 1,136,385 | 931 | 2,661,599 |
01/09/2019 | 0.36 | 0.34 | 0.36 | 84,028 | 150 | 240,939 |
01/08/2019 | 0.38 | 0.35 | 0.36 | 50,793 | 108 | 141,774 |
01/07/2019 | 0.41 | 0.36 | 0.38 | 422,150 | 446 | 1,077,872 |
02/06/2019 | 0.39 | 0.34 | 0.38 | 356,871 | 343 | 953,576 |
01/05/2019 | 0.35 | 0.33 | 0.35 | 169,262 | 121 | 499,978 |
01/04/2019 | 0.35 | 0.34 | 0.35 | 109,617 | 132 | 322,288 |
03/03/2019 | 0.37 | 0.34 | 0.35 | 144,366 | 266 | 411,178 |
03/02/2019 | 0.38 | 0.34 | 0.36 | 186,971 | 272 | 526,089 |