العالمية الحديثة للزيوت النباتية أسعار تاريخية
مؤشر الأداء 10/08/2020
السوق الأول
أعلى سعر 1.96
سعر الإغلاق السابق 1.90
عدد العقود المنفذة 1
القطاعالأغذية و المشروبات
ادنى سعر 1.96
سعر الإفتتاح 1.96
عدد الأسهم 100
Div7.14
التغير عن سعر الإغلاق السابق 0.06
سعر الإغلاق 1.96
معدل السعر 1.96
P/E16.76
حجم التداول 196
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/08/2020 | 1.96 | 1.96 | 1.96 | 196 | 1 | 100 |
| 09/08/2020 | 1.90 | 1.90 | 1.90 | 950 | 2 | 500 |
| 04/08/2020 | 1.91 | 1.90 | 1.90 | 1,882 | 4 | 990 |
| 29/07/2020 | 1.94 | 1.91 | 1.91 | 21,327 | 7 | 11,157 |
| 26/07/2020 | 1.94 | 1.94 | 1.94 | 233 | 1 | 120 |
| 22/07/2020 | 1.98 | 1.93 | 1.98 | 19,499 | 4 | 10,100 |
| 19/07/2020 | 1.99 | 1.99 | 1.99 | 511 | 2 | 257 |
| 09/07/2020 | 1.93 | 1.93 | 1.93 | 579 | 1 | 300 |
| 07/07/2020 | 1.96 | 1.96 | 1.96 | 196 | 1 | 100 |
| 22/06/2020 | 1.95 | 1.90 | 1.95 | 3,628 | 5 | 1,904 |
| 17/06/2020 | 1.99 | 1.95 | 1.99 | 806 | 3 | 410 |
| 04/06/2020 | 1.99 | 1.91 | 1.99 | 390 | 3 | 200 |
| 03/06/2020 | 2.00 | 1.95 | 1.95 | 12,597 | 27 | 6,323 |
| 02/06/2020 | 2.01 | 2.00 | 2.00 | 3,952 | 6 | 1,976 |
| 01/06/2020 | 2.02 | 1.99 | 2.01 | 2,917 | 5 | 1,450 |
| 14/05/2020 | 2.02 | 2.00 | 2.01 | 108,709 | 13 | 54,350 |
| 12/05/2020 | 2.00 | 2.00 | 2.00 | 202 | 2 | 101 |
| 11/05/2020 | 1.98 | 1.98 | 1.98 | 396 | 1 | 200 |
| 16/03/2020 | 1.94 | 1.86 | 1.94 | 382,658 | 94 | 201,536 |
| 15/03/2020 | 1.92 | 1.85 | 1.90 | 156,337 | 33 | 83,747 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/08/2020 | 1.91 | 1.90 | 1.90 | 1,882 | 4 | 990 |
| 26/07/2020 | 1.94 | 1.91 | 1.91 | 21,560 | 8 | 11,277 |
| 19/07/2020 | 1.99 | 1.93 | 1.98 | 20,010 | 6 | 10,357 |
| 05/07/2020 | 1.96 | 1.93 | 1.93 | 775 | 2 | 400 |
| 21/06/2020 | 1.95 | 1.90 | 1.95 | 3,628 | 5 | 1,904 |
| 14/06/2020 | 1.99 | 1.95 | 1.99 | 806 | 3 | 410 |
| 31/05/2020 | 2.02 | 1.91 | 1.99 | 19,857 | 41 | 9,949 |
| 10/05/2020 | 2.02 | 1.98 | 2.01 | 109,307 | 16 | 54,651 |
| 15/03/2020 | 1.94 | 1.85 | 1.94 | 538,995 | 127 | 285,283 |
| 08/03/2020 | 1.95 | 1.87 | 1.92 | 206,986 | 27 | 109,479 |
| 01/03/2020 | 1.94 | 1.83 | 1.92 | 310,004 | 32 | 165,545 |
| 23/02/2020 | 1.94 | 1.79 | 1.94 | 965,476 | 72 | 529,442 |
| 16/02/2020 | 1.88 | 1.76 | 1.81 | 540,716 | 67 | 301,784 |
| 09/02/2020 | 2.04 | 1.97 | 2.03 | 1,538,136 | 155 | 775,069 |
| 02/02/2020 | 2.03 | 1.98 | 2.00 | 341,060 | 32 | 171,174 |
| 26/01/2020 | 2.04 | 2.00 | 2.04 | 3,426 | 8 | 1,700 |
| 19/01/2020 | 2.07 | 1.94 | 2.04 | 2,307 | 9 | 1,150 |
| 12/01/2020 | 2.06 | 1.91 | 2.06 | 574,220 | 61 | 293,849 |
| 05/01/2020 | 2.00 | 1.88 | 1.97 | 377,185 | 57 | 192,561 |
| 29/12/2019 | 1.97 | 1.71 | 1.97 | 458,827 | 47 | 256,363 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2020 | 1.99 | 1.91 | 1.91 | 42,346 | 16 | 22,034 |
| 01/06/2020 | 2.02 | 1.90 | 1.95 | 24,290 | 49 | 12,263 |
| 10/05/2020 | 2.02 | 1.98 | 2.01 | 109,307 | 16 | 54,651 |
| 01/03/2020 | 1.95 | 1.83 | 1.94 | 1,055,984 | 186 | 560,307 |
| 02/02/2020 | 2.04 | 1.76 | 1.94 | 3,385,388 | 326 | 1,777,469 |
| 02/01/2020 | 2.07 | 1.82 | 2.04 | 1,201,384 | 147 | 622,448 |
| 01/12/2019 | 1.85 | 1.69 | 1.84 | 853,745 | 150 | 493,005 |
| 03/11/2019 | 1.82 | 1.74 | 1.81 | 371,517 | 43 | 209,498 |
| 01/10/2019 | 1.81 | 1.72 | 1.74 | 1,242,124 | 152 | 707,764 |
| 01/09/2019 | 1.75 | 1.64 | 1.73 | 1,326,170 | 175 | 789,516 |
| 01/08/2019 | 1.75 | 1.64 | 1.66 | 1,570,981 | 157 | 923,858 |
| 01/07/2019 | 1.80 | 1.67 | 1.74 | 1,881,143 | 212 | 1,081,891 |
| 02/06/2019 | 1.70 | 1.62 | 1.69 | 2,101,861 | 298 | 1,254,532 |
| 01/05/2019 | 1.68 | 1.58 | 1.68 | 1,752,982 | 214 | 1,081,099 |
| 01/04/2019 | 1.63 | 1.57 | 1.60 | 725,278 | 135 | 454,506 |
| 03/03/2019 | 1.63 | 1.58 | 1.62 | 663,318 | 123 | 413,371 |
| 03/02/2019 | 1.75 | 1.59 | 1.62 | 107,730 | 143 | 64,399 |
| 02/01/2019 | 1.69 | 1.62 | 1.63 | 39,306 | 68 | 23,888 |
| 02/12/2018 | 1.70 | 1.61 | 1.64 | 72,197 | 65 | 43,855 |
| 01/11/2018 | 1.74 | 1.61 | 1.68 | 36,369 | 51 | 21,577 |