البوتاس العربية أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 34.80
سعر الإغلاق السابق 34.86
عدد العقود المنفذة 4
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 34.75
سعر الإفتتاح 34.75
عدد الأسهم 251
Div3.45
التغير عن سعر الإغلاق السابق -0.06
سعر الإغلاق 34.80
معدل السعر 34.80
P/E19.58
حجم التداول 8,735
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2022 | 26.75 | 26.60 | 26.60 | 4,541 | 5 | 170 |
| 31/01/2022 | 26.78 | 26.55 | 26.55 | 41,386 | 12 | 1,547 |
| 30/01/2022 | 26.99 | 26.75 | 26.99 | 6,456 | 5 | 241 |
| 26/01/2022 | 26.99 | 26.90 | 26.99 | 1,345 | 2 | 50 |
| 25/01/2022 | 26.99 | 26.75 | 26.99 | 54 | 2 | 2 |
| 24/01/2022 | 27.00 | 26.75 | 27.00 | 8,883 | 6 | 331 |
| 20/01/2022 | 27.10 | 26.80 | 27.09 | 647 | 3 | 24 |
| 19/01/2022 | 26.80 | 26.70 | 26.80 | 32,760 | 21 | 1,225 |
| 18/01/2022 | 26.70 | 26.70 | 26.70 | 8,945 | 7 | 335 |
| 17/01/2022 | 26.70 | 26.70 | 26.70 | 267 | 1 | 10 |
| 16/01/2022 | 26.50 | 26.31 | 26.50 | 6,604 | 5 | 251 |
| 13/01/2022 | 26.50 | 26.33 | 26.50 | 1,430 | 3 | 54 |
| 12/01/2022 | 26.50 | 26.25 | 26.31 | 56,591 | 24 | 2,152 |
| 11/01/2022 | 26.75 | 26.25 | 26.35 | 47,054 | 39 | 1,788 |
| 10/01/2022 | 26.80 | 26.25 | 26.75 | 45,924 | 35 | 1,746 |
| 09/01/2022 | 27.20 | 26.50 | 26.80 | 19,959 | 8 | 751 |
| 06/01/2022 | 27.10 | 26.80 | 27.10 | 673 | 4 | 25 |
| 05/01/2022 | 26.80 | 26.21 | 26.80 | 28,086 | 20 | 1,070 |
| 04/01/2022 | 26.50 | 26.20 | 26.50 | 33,545 | 25 | 1,280 |
| 03/01/2022 | 26.59 | 26.40 | 26.59 | 1,938 | 5 | 73 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/07/2008 | 79.00 | 64.13 | 66.50 | 3,158,123 | 375 | 45,897 |
| 29/06/2008 | 84.99 | 74.30 | 77.90 | 5,327,470 | 344 | 67,459 |
| 22/06/2008 | 89.00 | 76.95 | 76.95 | 2,600,110 | 212 | 32,814 |
| 15/06/2008 | 96.10 | 86.00 | 86.00 | 4,202,510 | 340 | 46,366 |
| 08/06/2008 | 99.00 | 88.01 | 88.01 | 4,369,246 | 356 | 46,506 |
| 01/06/2008 | 87.20 | 74.50 | 87.20 | 2,873,670 | 212 | 35,907 |
| 26/05/2008 | 74.60 | 70.00 | 74.58 | 1,698,485 | 102 | 23,419 |
| 18/05/2008 | 73.50 | 70.30 | 71.55 | 1,491,923 | 132 | 20,890 |
| 11/05/2008 | 74.55 | 71.80 | 72.80 | 4,545,531 | 236 | 61,976 |
| 04/05/2008 | 72.34 | 61.52 | 72.34 | 5,419,389 | 378 | 80,432 |
| 27/04/2008 | 76.76 | 67.61 | 67.61 | 7,242,552 | 353 | 100,745 |
| 20/04/2008 | 70.50 | 65.05 | 70.00 | 25,720,646 | 223 | 377,460 |
| 13/04/2008 | 71.00 | 66.00 | 67.56 | 15,623,083 | 490 | 228,808 |
| 06/04/2008 | 65.32 | 52.00 | 65.30 | 11,738,301 | 502 | 194,907 |
| 30/03/2008 | 52.99 | 48.00 | 52.00 | 4,481,928 | 235 | 86,460 |
| 23/03/2008 | 49.90 | 45.00 | 48.51 | 2,528,500 | 147 | 53,158 |
| 16/03/2008 | 51.00 | 45.08 | 49.78 | 3,322,956 | 180 | 68,926 |
| 09/03/2008 | 52.50 | 49.00 | 49.15 | 3,729,015 | 308 | 72,732 |
| 02/03/2008 | 55.89 | 49.74 | 50.00 | 3,126,273 | 254 | 58,088 |
| 24/02/2008 | 52.39 | 48.50 | 52.39 | 8,769,579 | 272 | 169,500 |