الوطنية لصناعات الالمنيوم أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الثاني
أعلى سعر 0.77
سعر الإغلاق السابق 0.76
عدد العقود المنفذة 8
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 0.74
سعر الإفتتاح 0.76
عدد الأسهم 5,711
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.77
معدل السعر 0.75
P/EN
حجم التداول 4,292
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/08/2025 | 0.68 | 0.66 | 0.67 | 2,785 | 13 | 4,150 |
| 05/08/2025 | 0.65 | 0.64 | 0.65 | 186 | 2 | 288 |
| 04/08/2025 | 0.65 | 0.64 | 0.64 | 185 | 6 | 286 |
| 03/08/2025 | 0.66 | 0.64 | 0.66 | 1,125 | 9 | 1,750 |
| 31/07/2025 | 0.64 | 0.64 | 0.64 | 291 | 3 | 455 |
| 30/07/2025 | 0.67 | 0.65 | 0.65 | 172 | 3 | 259 |
| 27/07/2025 | 0.67 | 0.66 | 0.67 | 100 | 2 | 150 |
| 23/07/2025 | 0.67 | 0.64 | 0.67 | 288 | 4 | 446 |
| 22/07/2025 | 0.67 | 0.64 | 0.67 | 2,315 | 15 | 3,529 |
| 21/07/2025 | 0.67 | 0.64 | 0.67 | 2,601 | 14 | 4,041 |
| 20/07/2025 | 0.67 | 0.67 | 0.67 | 34 | 1 | 50 |
| 17/07/2025 | 0.66 | 0.65 | 0.66 | 261 | 6 | 400 |
| 16/07/2025 | 0.68 | 0.66 | 0.68 | 45 | 3 | 67 |
| 15/07/2025 | 0.68 | 0.65 | 0.68 | 50 | 3 | 75 |
| 14/07/2025 | 0.68 | 0.66 | 0.66 | 3,384 | 14 | 5,114 |
| 10/07/2025 | 0.69 | 0.66 | 0.69 | 823 | 6 | 1,203 |
| 08/07/2025 | 0.68 | 0.68 | 0.68 | 10 | 1 | 15 |
| 07/07/2025 | 0.69 | 0.68 | 0.69 | 533 | 4 | 775 |
| 06/07/2025 | 0.68 | 0.66 | 0.68 | 502 | 6 | 756 |
| 03/07/2025 | 0.65 | 0.65 | 0.65 | 691 | 7 | 1,063 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/11/2024 | 0.76 | 0.74 | 0.74 | 2,463 | 26 | 3,320 |
| 10/11/2024 | 0.77 | 0.74 | 0.74 | 843 | 8 | 1,125 |
| 03/11/2024 | 0.77 | 0.74 | 0.74 | 2,515 | 20 | 3,350 |
| 27/10/2024 | 0.87 | 0.74 | 0.76 | 18,555 | 113 | 23,729 |
| 20/10/2024 | 0.82 | 0.72 | 0.82 | 9,172 | 75 | 11,740 |
| 13/10/2024 | 0.73 | 0.71 | 0.72 | 1,009 | 13 | 1,393 |
| 06/10/2024 | 0.69 | 0.69 | 0.69 | 173 | 1 | 250 |
| 29/09/2024 | 0.70 | 0.70 | 0.70 | 477 | 6 | 682 |
| 22/09/2024 | 0.73 | 0.70 | 0.71 | 1,143 | 15 | 1,625 |
| 15/09/2024 | 0.73 | 0.69 | 0.72 | 2,604 | 30 | 3,655 |
| 08/09/2024 | 0.73 | 0.70 | 0.73 | 517 | 9 | 725 |
| 01/09/2024 | 0.74 | 0.70 | 0.72 | 7,744 | 40 | 10,794 |
| 25/08/2024 | 0.75 | 0.73 | 0.75 | 5,002 | 34 | 6,763 |
| 18/08/2024 | 0.76 | 0.74 | 0.74 | 1,788 | 10 | 2,406 |
| 11/08/2024 | 0.78 | 0.73 | 0.76 | 1,848 | 27 | 2,477 |
| 04/08/2024 | 0.80 | 0.73 | 0.77 | 3,182 | 20 | 4,294 |
| 28/07/2024 | 0.81 | 0.77 | 0.77 | 8,722 | 46 | 11,136 |
| 21/07/2024 | 0.84 | 0.72 | 0.82 | 24,749 | 146 | 32,705 |
| 14/07/2024 | 0.81 | 0.74 | 0.74 | 2,541 | 26 | 3,368 |
| 08/07/2024 | 0.81 | 0.68 | 0.81 | 18,984 | 57 | 25,224 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/05/2022 | 1.17 | 1.06 | 1.13 | 767,914 | 632 | 700,352 |
| 03/04/2022 | 1.14 | 1.03 | 1.09 | 892,064 | 756 | 823,739 |
| 01/03/2022 | 1.13 | 1.02 | 1.07 | 1,327,894 | 1,248 | 1,233,396 |
| 01/02/2022 | 1.12 | 1.02 | 1.05 | 1,457,729 | 1,325 | 1,377,880 |
| 02/01/2022 | 1.20 | 1.03 | 1.10 | 3,590,597 | 3,172 | 3,214,454 |
| 01/12/2021 | 1.03 | 0.91 | 1.02 | 1,633,045 | 1,533 | 1,672,763 |
| 01/11/2021 | 1.06 | 0.86 | 0.93 | 2,364,498 | 1,884 | 2,459,144 |
| 03/10/2021 | 0.95 | 0.82 | 0.88 | 1,862,062 | 1,667 | 2,110,650 |
| 01/09/2021 | 0.86 | 0.76 | 0.84 | 996,244 | 997 | 1,229,851 |
| 01/08/2021 | 1.00 | 0.74 | 0.76 | 1,574,343 | 1,258 | 1,815,216 |
| 01/07/2021 | 1.01 | 0.88 | 0.92 | 1,169,026 | 833 | 1,254,983 |
| 01/06/2021 | 1.19 | 0.79 | 0.90 | 2,236,420 | 1,115 | 2,254,658 |
| 02/05/2021 | 1.23 | 1.05 | 1.20 | 3,634,531 | 1,318 | 3,170,905 |
| 01/04/2021 | 1.20 | 1.07 | 1.10 | 6,235,099 | 1,297 | 5,404,862 |
| 01/03/2021 | 1.18 | 1.05 | 1.11 | 4,626,915 | 1,259 | 4,133,535 |
| 01/02/2021 | 1.17 | 1.07 | 1.12 | 5,545,775 | 1,642 | 4,952,733 |
| 03/01/2021 | 1.08 | 0.94 | 1.08 | 4,894,563 | 2,190 | 4,787,882 |
| 01/12/2020 | 0.96 | 0.89 | 0.93 | 3,806,849 | 1,285 | 4,130,008 |
| 01/11/2020 | 0.96 | 0.75 | 0.92 | 5,730,459 | 1,767 | 6,786,660 |
| 01/10/2020 | 0.76 | 0.64 | 0.76 | 2,768,919 | 1,305 | 4,013,711 |