المجموعة الاستشارية الاستثمارية أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 1.76
سعر الإغلاق السابق 1.78
عدد العقود المنفذة 1
القطاعالخدمات الصحية
ادنى سعر 1.76
سعر الإفتتاح 1.76
عدد الأسهم 50
Div1.14
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 1.76
معدل السعر 1.76
P/E18.15
حجم التداول 88
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/08/2024 | 1.94 | 1.84 | 1.94 | 2,984 | 3 | 1,600 |
| 23/07/2024 | 1.94 | 1.84 | 1.94 | 1,155 | 2 | 626 |
| 22/07/2024 | 1.96 | 1.90 | 1.94 | 38,447 | 8 | 20,230 |
| 14/07/2024 | 1.92 | 1.92 | 1.92 | 1,987 | 1 | 1,035 |
| 04/07/2024 | 1.94 | 1.88 | 1.94 | 20,318 | 4 | 10,513 |
| 03/07/2024 | 2.00 | 1.85 | 2.00 | 15,405 | 9 | 8,327 |
| 26/06/2024 | 2.00 | 1.85 | 2.00 | 3,868 | 13 | 1,982 |
| 23/06/2024 | 1.93 | 1.85 | 1.93 | 50 | 2 | 27 |
| 11/06/2024 | 1.92 | 1.84 | 1.92 | 1,138 | 4 | 604 |
| 30/05/2024 | 1.98 | 1.85 | 1.98 | 3,498 | 5 | 1,891 |
| 27/05/2024 | 1.99 | 1.99 | 1.99 | 145 | 1 | 73 |
| 20/05/2024 | 2.01 | 1.90 | 2.01 | 1,900 | 5 | 1,000 |
| 19/05/2024 | 1.98 | 1.92 | 1.98 | 766 | 5 | 399 |
| 16/05/2024 | 1.90 | 1.85 | 1.90 | 1,219 | 3 | 650 |
| 15/05/2024 | 1.90 | 1.90 | 1.90 | 9,500 | 1 | 5,000 |
| 07/05/2024 | 1.92 | 1.85 | 1.92 | 9,335 | 4 | 5,046 |
| 05/05/2024 | 1.92 | 1.92 | 1.92 | 384 | 1 | 200 |
| 21/04/2024 | 2.04 | 2.04 | 2.04 | 53 | 2 | 26 |
| 16/04/2024 | 2.10 | 2.10 | 2.10 | 8,026 | 7 | 3,822 |
| 15/04/2024 | 2.12 | 2.00 | 2.12 | 8,759 | 5 | 4,168 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/12/2022 | 1.92 | 1.90 | 1.92 | 9,493 | 8 | 4,978 |
| 11/12/2022 | 1.90 | 1.80 | 1.90 | 6,905 | 7 | 3,690 |
| 04/12/2022 | 1.80 | 1.76 | 1.80 | 28,692 | 30 | 16,049 |
| 27/11/2022 | 1.85 | 1.76 | 1.85 | 64,808 | 8 | 35,840 |
| 13/11/2022 | 1.83 | 1.72 | 1.80 | 22,788 | 16 | 12,992 |
| 30/10/2022 | 1.72 | 1.72 | 1.72 | 12,040 | 2 | 7,000 |
| 23/10/2022 | 1.75 | 1.75 | 1.75 | 9 | 1 | 5 |
| 16/10/2022 | 1.75 | 1.75 | 1.75 | 1,750 | 1 | 1,000 |
| 09/10/2022 | 1.85 | 1.72 | 1.80 | 155,585 | 14 | 85,007 |
| 02/10/2022 | 1.80 | 1.75 | 1.75 | 42,433 | 8 | 23,810 |
| 25/09/2022 | 1.83 | 1.68 | 1.80 | 23,398 | 21 | 13,383 |
| 18/09/2022 | 1.70 | 1.70 | 1.70 | 17,000 | 5 | 10,000 |
| 11/09/2022 | 1.70 | 1.60 | 1.70 | 17,516 | 15 | 10,563 |
| 04/09/2022 | 1.67 | 1.57 | 1.60 | 215,132 | 19 | 136,112 |
| 28/08/2022 | 1.65 | 1.59 | 1.65 | 19,764 | 12 | 12,298 |
| 21/08/2022 | 1.60 | 1.58 | 1.60 | 124,347 | 17 | 77,795 |
| 14/08/2022 | 1.65 | 1.60 | 1.60 | 19,442 | 8 | 12,039 |
| 07/08/2022 | 1.65 | 1.62 | 1.65 | 17,844 | 5 | 11,000 |
| 31/07/2022 | 1.62 | 1.57 | 1.62 | 4,477 | 8 | 2,800 |
| 24/07/2022 | 1.58 | 1.56 | 1.56 | 31,682 | 6 | 20,181 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2018 | 1.81 | 1.70 | 1.70 | 1,628 | 3 | 925 |
| 01/07/2018 | 2.01 | 1.81 | 1.81 | 1,080,593 | 10 | 540,535 |
| 03/06/2018 | 2.00 | 1.87 | 1.96 | 25,532 | 21 | 13,053 |
| 02/05/2018 | 2.05 | 1.98 | 1.99 | 59,038 | 44 | 29,579 |
| 01/04/2018 | 2.04 | 1.95 | 1.95 | 33,939 | 10 | 17,300 |
| 01/03/2018 | 2.04 | 1.96 | 2.01 | 67,061 | 35 | 33,326 |
| 01/02/2018 | 2.04 | 1.85 | 1.92 | 59,532 | 27 | 30,010 |
| 02/01/2018 | 2.08 | 1.80 | 1.84 | 308,113 | 85 | 164,950 |
| 03/12/2017 | 2.15 | 1.86 | 2.15 | 271,847 | 60 | 131,279 |
| 01/11/2017 | 1.94 | 1.82 | 1.93 | 111,634 | 53 | 58,882 |
| 01/10/2017 | 1.91 | 1.80 | 1.90 | 74,528 | 48 | 40,632 |
| 05/09/2017 | 1.89 | 1.72 | 1.80 | 16,053 | 25 | 8,928 |
| 01/08/2017 | 1.80 | 1.48 | 1.80 | 99,742 | 95 | 60,774 |
| 02/07/2017 | 1.56 | 1.30 | 1.56 | 771,026 | 116 | 531,433 |
| 01/06/2017 | 1.36 | 1.23 | 1.32 | 930,667 | 75 | 754,635 |
| 01/05/2017 | 1.31 | 1.23 | 1.30 | 53,709 | 41 | 41,787 |
| 02/04/2017 | 1.45 | 1.25 | 1.25 | 80,609 | 19 | 57,782 |
| 01/03/2017 | 1.46 | 1.34 | 1.35 | 1,029,632 | 28 | 762,182 |
| 01/02/2017 | 1.52 | 1.47 | 1.48 | 12,727 | 20 | 8,567 |
| 02/01/2017 | 1.67 | 1.47 | 1.59 | 38,683 | 38 | 25,205 |