مصانع الكابلات المتحدة أسعار تاريخية
مؤشر الأداء 24/04/2024
السوق الثاني
أعلى سعر 0.34
سعر الإغلاق السابق 0.35
عدد العقود المنفذة 3
القطاعالصناعات الكهربائية
ادنى سعر 0.34
سعر الإفتتاح 0.34
عدد الأسهم 325
Div7.35
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.34
معدل السعر 0.34
P/E11.61
حجم التداول 111
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
20/12/2023 | 0.40 | 0.39 | 0.40 | 14,091 | 32 | 36,111 |
19/12/2023 | 0.40 | 0.39 | 0.40 | 45,414 | 82 | 116,409 |
18/12/2023 | 0.39 | 0.37 | 0.39 | 57,514 | 76 | 148,580 |
17/12/2023 | 0.38 | 0.37 | 0.38 | 6,273 | 23 | 16,763 |
14/12/2023 | 0.38 | 0.37 | 0.38 | 792 | 6 | 2,140 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
22/01/2023 | 0.32 | 0.31 | 0.32 | 33,053 | 49 | 106,073 |
15/01/2023 | 0.32 | 0.31 | 0.32 | 30,584 | 60 | 98,367 |
08/01/2023 | 0.33 | 0.32 | 0.32 | 9,070 | 36 | 28,340 |
02/01/2023 | 0.33 | 0.31 | 0.33 | 14,692 | 36 | 46,500 |
26/12/2022 | 0.33 | 0.31 | 0.33 | 12,368 | 28 | 39,390 |
18/12/2022 | 0.33 | 0.32 | 0.32 | 18,778 | 41 | 58,679 |
11/12/2022 | 0.33 | 0.32 | 0.33 | 712 | 8 | 2,215 |
04/12/2022 | 0.34 | 0.32 | 0.32 | 8,409 | 31 | 26,003 |
27/11/2022 | 0.34 | 0.32 | 0.33 | 21,103 | 46 | 63,956 |
20/11/2022 | 0.34 | 0.33 | 0.33 | 19,800 | 39 | 59,996 |
13/11/2022 | 0.34 | 0.31 | 0.34 | 20,819 | 51 | 64,483 |
06/11/2022 | 0.33 | 0.31 | 0.32 | 36,895 | 60 | 117,574 |
30/10/2022 | 0.34 | 0.32 | 0.33 | 29,006 | 44 | 88,035 |
16/10/2022 | 0.35 | 0.34 | 0.35 | 3,662 | 13 | 10,765 |
09/10/2022 | 0.35 | 0.34 | 0.35 | 16,534 | 69 | 48,625 |
02/10/2022 | 0.35 | 0.33 | 0.34 | 14,113 | 17 | 41,520 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/02/2019 | 0.38 | 0.34 | 0.36 | 186,971 | 272 | 526,089 |
02/01/2019 | 0.37 | 0.33 | 0.37 | 218,719 | 260 | 607,259 |
02/12/2018 | 0.36 | 0.31 | 0.33 | 256,269 | 358 | 786,218 |
01/11/2018 | 0.47 | 0.35 | 0.35 | 710,738 | 769 | 1,758,205 |
01/10/2018 | 0.54 | 0.46 | 0.49 | 542,850 | 596 | 1,097,551 |
02/09/2018 | 0.49 | 0.47 | 0.49 | 172,892 | 293 | 360,367 |
01/08/2018 | 0.50 | 0.46 | 0.49 | 273,117 | 447 | 571,544 |
01/07/2018 | 0.57 | 0.49 | 0.49 | 505,506 | 874 | 975,220 |
03/06/2018 | 0.64 | 0.53 | 0.53 | 83,451 | 138 | 135,310 |
02/05/2018 | 0.63 | 0.54 | 0.63 | 434,794 | 520 | 767,285 |
01/04/2018 | 0.59 | 0.53 | 0.57 | 1,931,629 | 1,165 | 3,458,436 |
01/03/2018 | 0.54 | 0.41 | 0.54 | 1,717,365 | 1,181 | 3,732,272 |
01/02/2018 | 0.43 | 0.39 | 0.42 | 926,478 | 789 | 2,255,086 |
02/01/2018 | 0.42 | 0.37 | 0.41 | 940,159 | 842 | 2,425,229 |
03/12/2017 | 0.45 | 0.39 | 0.39 | 767,328 | 544 | 1,890,488 |
01/11/2017 | 0.48 | 0.43 | 0.45 | 480,580 | 453 | 1,077,245 |
01/10/2017 | 0.51 | 0.39 | 0.46 | 1,227,381 | 1,215 | 2,739,516 |
05/09/2017 | 0.47 | 0.39 | 0.43 | 1,217,713 | 1,122 | 2,855,865 |
01/08/2017 | 0.43 | 0.35 | 0.43 | 913,595 | 768 | 2,315,772 |
02/07/2017 | 0.38 | 0.34 | 0.35 | 199,267 | 250 | 560,145 |