المتكاملة للتأجير التمويلي أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الثاني
أعلى سعر 3.90
سعر الإغلاق السابق 3.99
عدد العقود المنفذة 1
القطاعالخدمات التجارية
ادنى سعر 3.90
سعر الإفتتاح 3.90
عدد الأسهم 950
Div4.10
التغير عن سعر الإغلاق السابق -0.09
سعر الإغلاق 3.90
معدل السعر 3.90
P/E13.92
حجم التداول 3,705
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/09/2021 | 3.51 | 3.51 | 3.51 | 5,616 | 1 | 1,600 |
| 16/09/2021 | 3.69 | 3.69 | 3.69 | 421 | 1 | 114 |
| 15/09/2021 | 3.52 | 3.52 | 3.52 | 1,408 | 1 | 400 |
| 14/09/2021 | 3.52 | 3.52 | 3.52 | 528 | 1 | 150 |
| 13/09/2021 | 3.36 | 3.36 | 3.36 | 336 | 1 | 100 |
| 16/08/2021 | 3.20 | 3.20 | 3.20 | 1,280 | 1 | 400 |
| 15/08/2021 | 3.34 | 3.34 | 3.34 | 835 | 1 | 250 |
| 11/08/2021 | 3.19 | 3.19 | 3.19 | 80 | 1 | 25 |
| 08/08/2021 | 3.04 | 3.04 | 3.04 | 608 | 1 | 200 |
| 05/08/2021 | 3.15 | 3.15 | 3.15 | 79 | 1 | 25 |
| 04/08/2021 | 3.20 | 3.00 | 3.00 | 910 | 2 | 300 |
| 03/08/2021 | 3.05 | 3.05 | 3.05 | 915 | 1 | 300 |
| 01/08/2021 | 3.47 | 3.16 | 3.21 | 1,988 | 5 | 600 |
| 28/07/2021 | 3.31 | 3.31 | 3.31 | 50 | 1 | 15 |
| 27/07/2021 | 3.17 | 3.17 | 3.17 | 48 | 1 | 15 |
| 26/07/2021 | 3.03 | 3.03 | 3.03 | 455 | 1 | 150 |
| 25/07/2021 | 2.89 | 2.89 | 2.89 | 29 | 1 | 10 |
| 18/07/2021 | 2.76 | 2.50 | 2.76 | 68,505 | 6 | 27,260 |
| 14/07/2021 | 2.86 | 2.63 | 2.63 | 3,071 | 6 | 1,150 |
| 13/07/2021 | 3.02 | 2.74 | 2.74 | 6,235 | 2 | 2,250 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/02/2017 | 2.87 | 2.87 | 2.87 | 2,870 | 1 | 1,000 |
| 15/01/2017 | 2.87 | 2.84 | 2.87 | 8,570 | 3 | 3,000 |
| 11/12/2016 | 2.84 | 2.81 | 2.84 | 5,093 | 5 | 1,800 |
| 04/12/2016 | 2.80 | 2.80 | 2.80 | 5,600 | 1 | 2,000 |
| 16/10/2016 | 2.80 | 2.80 | 2.80 | 4,200 | 1 | 1,500 |
| 25/09/2016 | 2.80 | 2.80 | 2.80 | 5,600 | 1 | 2,000 |
| 07/08/2016 | 2.80 | 2.80 | 2.80 | 5,600 | 1 | 2,000 |
| 26/06/2016 | 2.80 | 2.80 | 2.80 | 2,800 | 1 | 1,000 |
| 12/06/2016 | 2.80 | 2.80 | 2.80 | 4,200 | 1 | 1,500 |
| 05/06/2016 | 2.80 | 2.80 | 2.80 | 5,600 | 2 | 2,000 |
| 15/05/2016 | 2.80 | 2.80 | 2.80 | 1,960 | 1 | 700 |
| 14/02/2016 | 2.80 | 2.80 | 2.80 | 2,800 | 2 | 1,000 |
| 24/01/2016 | 2.78 | 2.76 | 2.78 | 3,886 | 3 | 1,400 |
| 03/01/2016 | 2.70 | 2.70 | 2.70 | 5,400 | 1 | 2,000 |
| 27/12/2015 | 2.66 | 2.66 | 2.66 | 5,320 | 1 | 2,000 |
| 14/06/2015 | 2.66 | 2.66 | 2.66 | 133 | 1 | 50 |
| 28/12/2014 | 2.66 | 2.66 | 2.66 | 200 | 2 | 75 |
| 19/10/2014 | 2.66 | 2.66 | 2.66 | 1,330 | 1 | 500 |
| 12/10/2014 | 2.66 | 2.66 | 2.66 | 1,330 | 2 | 500 |
| 08/10/2014 | 2.65 | 2.65 | 2.65 | 2,512 | 3 | 948 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2012 | 2.09 | 1.90 | 2.03 | 7,807 | 20 | 3,902 |
| 01/12/2011 | 1.90 | 1.81 | 1.90 | 2,340 | 9 | 1,250 |
| 01/11/2011 | 1.90 | 1.90 | 1.90 | 950 | 2 | 500 |
| 02/10/2011 | 1.88 | 1.75 | 1.88 | 2,447 | 9 | 1,334 |
| 04/09/2011 | 1.75 | 1.75 | 1.75 | 70 | 1 | 40 |
| 01/08/2011 | 1.90 | 1.66 | 1.67 | 9,799 | 12 | 5,440 |
| 03/07/2011 | 2.00 | 1.65 | 2.00 | 18,456 | 25 | 10,164 |
| 01/06/2011 | 1.64 | 1.51 | 1.62 | 616,725 | 30 | 401,384 |
| 02/05/2011 | 1.65 | 1.51 | 1.51 | 18,865 | 27 | 11,810 |
| 03/04/2011 | 1.78 | 1.60 | 1.60 | 28,251 | 11 | 16,600 |
| 01/03/2011 | 1.85 | 1.71 | 1.78 | 12,990 | 15 | 7,256 |
| 01/02/2011 | 2.10 | 1.79 | 1.79 | 5,573 | 21 | 2,732 |
| 02/01/2011 | 2.05 | 1.79 | 2.00 | 214,379 | 106 | 108,246 |
| 01/12/2010 | 1.79 | 1.71 | 1.79 | 12,100 | 3 | 6,800 |
| 01/11/2010 | 1.80 | 1.79 | 1.80 | 15,862 | 10 | 8,861 |
| 03/10/2010 | 1.80 | 1.71 | 1.80 | 26,831 | 33 | 15,060 |
| 01/09/2010 | 1.80 | 1.71 | 1.79 | 107,567 | 54 | 60,780 |
| 01/08/2010 | 1.80 | 1.70 | 1.77 | 7,190 | 19 | 4,060 |
| 01/07/2010 | 1.80 | 1.70 | 1.80 | 44,226 | 24 | 25,000 |
| 01/06/2010 | 1.76 | 1.67 | 1.76 | 60,713 | 40 | 34,760 |