السلام الدولية للنقل والتجارة أسعار تاريخية
مؤشر الأداء 12/10/2025
السوق الأول
أعلى سعر 1.00
سعر الإغلاق السابق 1.00
عدد العقود المنفذة 2
القطاعالنقل
ادنى سعر 1.00
سعر الإفتتاح 1.00
عدد الأسهم 725
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.00
معدل السعر 1.00
P/E11.78
حجم التداول 725
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/03/2025 | 0.91 | 0.90 | 0.90 | 6,083 | 11 | 6,750 |
| 25/03/2025 | 0.91 | 0.88 | 0.90 | 813 | 10 | 906 |
| 24/03/2025 | 0.90 | 0.85 | 0.90 | 44,663 | 62 | 51,129 |
| 20/03/2025 | 0.85 | 0.83 | 0.85 | 6,916 | 8 | 8,145 |
| 19/03/2025 | 0.83 | 0.81 | 0.83 | 492 | 11 | 604 |
| 18/03/2025 | 0.84 | 0.82 | 0.83 | 214 | 4 | 261 |
| 17/03/2025 | 0.85 | 0.82 | 0.85 | 12,505 | 12 | 15,000 |
| 16/03/2025 | 0.82 | 0.81 | 0.81 | 874 | 2 | 1,078 |
| 12/03/2025 | 0.80 | 0.80 | 0.80 | 280 | 6 | 350 |
| 09/03/2025 | 0.82 | 0.80 | 0.80 | 1,333 | 6 | 1,665 |
| 06/03/2025 | 0.83 | 0.83 | 0.83 | 8 | 1 | 10 |
| 05/03/2025 | 0.83 | 0.83 | 0.83 | 830 | 1 | 1,000 |
| 04/03/2025 | 0.84 | 0.84 | 0.84 | 12 | 2 | 14 |
| 03/03/2025 | 0.83 | 0.83 | 0.83 | 39 | 2 | 47 |
| 27/02/2025 | 0.83 | 0.83 | 0.83 | 803 | 4 | 968 |
| 25/02/2025 | 0.84 | 0.84 | 0.84 | 273 | 2 | 325 |
| 24/02/2025 | 0.84 | 0.83 | 0.84 | 9 | 2 | 11 |
| 23/02/2025 | 0.84 | 0.84 | 0.84 | 8 | 1 | 10 |
| 20/02/2025 | 0.84 | 0.81 | 0.84 | 11,586 | 14 | 14,127 |
| 19/02/2025 | 0.82 | 0.82 | 0.82 | 2,461 | 5 | 3,001 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/07/2024 | 1.09 | 1.08 | 1.09 | 27,466 | 5 | 25,200 |
| 21/07/2024 | 1.10 | 1.09 | 1.10 | 10 | 2 | 9 |
| 14/07/2024 | 1.10 | 1.05 | 1.10 | 584 | 5 | 540 |
| 08/07/2024 | 1.11 | 1.11 | 1.11 | 27,750 | 1 | 25,000 |
| 30/06/2024 | 1.11 | 1.11 | 1.11 | 55,500 | 2 | 50,000 |
| 23/06/2024 | 1.11 | 1.11 | 1.11 | 222 | 1 | 200 |
| 02/06/2024 | 1.10 | 1.06 | 1.06 | 426 | 4 | 397 |
| 26/05/2024 | 1.14 | 1.10 | 1.14 | 795,123 | 4 | 718,331 |
| 19/05/2024 | 1.18 | 1.18 | 1.18 | 71 | 2 | 60 |
| 12/05/2024 | 1.24 | 1.18 | 1.18 | 474 | 5 | 391 |
| 05/05/2024 | 1.23 | 1.02 | 1.23 | 6,397 | 16 | 5,953 |
| 28/04/2024 | 1.16 | 1.10 | 1.10 | 1,209 | 6 | 1,073 |
| 14/04/2024 | 1.15 | 1.15 | 1.15 | 144 | 1 | 125 |
| 24/03/2024 | 1.20 | 1.11 | 1.19 | 3,763 | 18 | 3,376 |
| 17/03/2024 | 1.20 | 1.20 | 1.20 | 4 | 2 | 3 |
| 10/03/2024 | 1.20 | 1.16 | 1.20 | 1,283 | 9 | 1,105 |
| 03/03/2024 | 1.20 | 1.18 | 1.20 | 90 | 7 | 76 |
| 25/02/2024 | 1.20 | 1.07 | 1.20 | 1,420 | 5 | 1,295 |
| 18/02/2024 | 1.20 | 1.11 | 1.15 | 838 | 6 | 747 |
| 11/02/2024 | 1.30 | 1.29 | 1.29 | 6 | 4 | 5 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2020 | 0.57 | 0.53 | 0.57 | 27,547 | 50 | 50,222 |
| 04/08/2020 | 0.58 | 0.55 | 0.55 | 19,946 | 43 | 35,210 |
| 01/07/2020 | 0.58 | 0.50 | 0.57 | 75,898 | 132 | 143,310 |
| 01/06/2020 | 0.53 | 0.46 | 0.53 | 98,518 | 90 | 198,817 |
| 10/05/2020 | 0.48 | 0.46 | 0.47 | 4,372 | 8 | 9,300 |
| 01/03/2020 | 0.55 | 0.49 | 0.49 | 26,950 | 37 | 53,079 |
| 02/02/2020 | 0.56 | 0.51 | 0.54 | 78,372 | 166 | 142,993 |
| 02/01/2020 | 0.55 | 0.50 | 0.52 | 14,115 | 38 | 27,109 |
| 01/12/2019 | 0.55 | 0.49 | 0.53 | 110,744 | 235 | 211,450 |
| 03/11/2019 | 0.55 | 0.49 | 0.49 | 164,406 | 344 | 311,623 |
| 01/10/2019 | 0.52 | 0.49 | 0.49 | 99,765 | 195 | 199,714 |
| 01/09/2019 | 0.56 | 0.48 | 0.50 | 197,519 | 324 | 386,433 |
| 01/08/2019 | 0.61 | 0.54 | 0.55 | 364,056 | 410 | 631,863 |
| 01/07/2019 | 0.62 | 0.53 | 0.57 | 841,330 | 984 | 1,462,306 |
| 02/06/2019 | 0.59 | 0.41 | 0.54 | 575,496 | 710 | 1,097,650 |
| 01/05/2019 | 0.46 | 0.37 | 0.44 | 123,641 | 224 | 289,438 |
| 01/04/2019 | 0.40 | 0.37 | 0.38 | 48,549 | 97 | 127,546 |
| 03/03/2019 | 0.43 | 0.38 | 0.40 | 34,412 | 88 | 86,327 |
| 03/02/2019 | 0.44 | 0.41 | 0.42 | 70,099 | 186 | 163,974 |
| 02/01/2019 | 0.43 | 0.39 | 0.42 | 55,620 | 130 | 134,141 |