المتصدرة للأعمال والمشاريع أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الثاني
أعلى سعر 0.86
سعر الإغلاق السابق 0.87
عدد العقود المنفذة 9
القطاعالصناعات الكيماوية
ادنى سعر 0.86
سعر الإفتتاح 0.86
عدد الأسهم 1,160
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.86
معدل السعر 0.86
P/EN
حجم التداول 998
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/09/2024 | 1.30 | 1.28 | 1.30 | 1,685 | 9 | 1,304 |
| 09/09/2024 | 1.24 | 1.15 | 1.24 | 17,682 | 38 | 14,543 |
| 08/09/2024 | 1.19 | 1.14 | 1.19 | 23,034 | 19 | 20,013 |
| 05/09/2024 | 1.14 | 1.14 | 1.14 | 570 | 1 | 500 |
| 02/09/2024 | 1.13 | 1.12 | 1.12 | 1,125 | 2 | 1,000 |
| 28/08/2024 | 1.17 | 1.13 | 1.17 | 899 | 8 | 781 |
| 27/08/2024 | 1.17 | 1.13 | 1.17 | 4,703 | 8 | 4,071 |
| 26/08/2024 | 1.17 | 1.13 | 1.17 | 5,020 | 7 | 4,389 |
| 25/08/2024 | 1.14 | 1.09 | 1.13 | 12,035 | 7 | 11,000 |
| 20/08/2024 | 1.09 | 1.09 | 1.09 | 2,398 | 4 | 2,200 |
| 05/08/2024 | 1.14 | 1.14 | 1.14 | 214 | 2 | 188 |
| 04/08/2024 | 1.15 | 1.14 | 1.15 | 581 | 2 | 507 |
| 01/08/2024 | 1.15 | 1.15 | 1.15 | 575 | 1 | 500 |
| 17/07/2024 | 1.20 | 1.19 | 1.20 | 53,515 | 4 | 44,598 |
| 09/07/2024 | 1.21 | 1.20 | 1.20 | 1,462 | 6 | 1,210 |
| 04/07/2024 | 1.21 | 1.21 | 1.21 | 242 | 1 | 200 |
| 03/07/2024 | 1.21 | 1.21 | 1.21 | 1,271 | 2 | 1,050 |
| 02/07/2024 | 1.20 | 1.20 | 1.20 | 4,800 | 8 | 4,000 |
| 30/06/2024 | 1.22 | 1.21 | 1.22 | 3,725 | 5 | 3,070 |
| 27/06/2024 | 1.22 | 1.18 | 1.22 | 6,635 | 12 | 5,530 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/11/2023 | 0.96 | 0.85 | 0.96 | 6,346 | 36 | 7,166 |
| 19/11/2023 | 0.90 | 0.86 | 0.89 | 435 | 11 | 495 |
| 12/11/2023 | 0.90 | 0.85 | 0.89 | 7,990 | 27 | 9,180 |
| 05/11/2023 | 0.91 | 0.81 | 0.86 | 23,873 | 55 | 27,990 |
| 29/10/2023 | 0.94 | 0.89 | 0.94 | 15,381 | 25 | 17,107 |
| 22/10/2023 | 0.90 | 0.86 | 0.90 | 1,394 | 12 | 1,562 |
| 15/10/2023 | 0.90 | 0.86 | 0.86 | 3,486 | 19 | 4,000 |
| 08/10/2023 | 0.95 | 0.90 | 0.90 | 1,137 | 18 | 1,250 |
| 01/10/2023 | 0.94 | 0.88 | 0.94 | 1,411 | 10 | 1,547 |
| 24/09/2023 | 0.92 | 0.89 | 0.89 | 3,000 | 6 | 3,300 |
| 10/09/2023 | 0.90 | 0.90 | 0.90 | 90 | 1 | 100 |
| 03/09/2023 | 0.93 | 0.89 | 0.92 | 588 | 5 | 650 |
| 27/08/2023 | 0.91 | 0.87 | 0.88 | 5,836 | 10 | 6,651 |
| 20/08/2023 | 0.90 | 0.88 | 0.88 | 12,367 | 8 | 13,778 |
| 13/08/2023 | 0.92 | 0.89 | 0.89 | 5,233 | 8 | 5,750 |
| 06/08/2023 | 0.95 | 0.93 | 0.93 | 383 | 4 | 410 |
| 30/07/2023 | 0.95 | 0.91 | 0.95 | 478 | 6 | 515 |
| 23/07/2023 | 0.93 | 0.93 | 0.93 | 465 | 4 | 500 |
| 16/07/2023 | 0.96 | 0.95 | 0.96 | 1,527 | 7 | 1,600 |
| 09/07/2023 | 0.96 | 0.95 | 0.96 | 16,108 | 13 | 16,950 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2020 | 0.91 | 0.78 | 0.91 | 54,064 | 78 | 64,918 |
| 10/05/2020 | 0.85 | 0.76 | 0.79 | 16,661 | 39 | 21,195 |
| 01/03/2020 | 0.98 | 0.78 | 0.87 | 63,631 | 112 | 68,318 |
| 02/02/2020 | 0.84 | 0.75 | 0.75 | 6,163 | 24 | 7,565 |
| 02/01/2020 | 0.86 | 0.84 | 0.86 | 36,453 | 19 | 42,859 |
| 01/12/2019 | 0.90 | 0.84 | 0.84 | 8,298 | 32 | 9,642 |
| 03/11/2019 | 0.93 | 0.85 | 0.90 | 9,649 | 45 | 10,908 |
| 01/10/2019 | 0.95 | 0.83 | 0.85 | 63,887 | 59 | 72,952 |
| 01/09/2019 | 1.00 | 0.95 | 0.95 | 25,002 | 22 | 25,690 |
| 01/08/2019 | 1.04 | 0.96 | 0.98 | 11,526 | 39 | 11,551 |
| 01/07/2019 | 1.05 | 0.96 | 0.96 | 37,533 | 83 | 37,452 |
| 02/06/2019 | 1.09 | 0.95 | 1.05 | 82,430 | 224 | 79,510 |
| 01/05/2019 | 1.13 | 0.98 | 1.03 | 38,211 | 74 | 36,312 |
| 01/04/2019 | 1.20 | 1.10 | 1.11 | 4,832 | 24 | 4,220 |
| 03/03/2019 | 1.31 | 1.22 | 1.26 | 1,383 | 9 | 1,125 |
| 03/02/2019 | 1.45 | 1.28 | 1.28 | 19,189 | 61 | 13,849 |
| 02/01/2019 | 1.42 | 1.32 | 1.39 | 26,896 | 57 | 19,538 |
| 02/12/2018 | 1.39 | 1.16 | 1.30 | 122,160 | 236 | 93,051 |
| 01/11/2018 | 1.24 | 1.15 | 1.20 | 32,660 | 31 | 27,722 |
| 01/10/2018 | 1.22 | 1.10 | 1.12 | 36,170 | 13 | 30,750 |