سنيورة للصناعات الغذائية أسعار تاريخية
مؤشر الأداء 07/10/2025
السوق الثاني
أعلى سعر 4.82
سعر الإغلاق السابق 4.60
عدد العقود المنفذة 12
القطاعالأغذية و المشروبات
ادنى سعر 4.75
سعر الإفتتاح 4.75
عدد الأسهم 10,000
Div0.00
التغير عن سعر الإغلاق السابق 0.22
سعر الإغلاق 4.82
معدل السعر 4.78
P/EM
حجم التداول 47,826
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/02/2024 | 3.80 | 3.80 | 3.80 | 304 | 1 | 80 |
| 12/02/2024 | 3.91 | 3.91 | 3.91 | 978 | 1 | 250 |
| 01/02/2024 | 4.11 | 4.11 | 4.11 | 1,028 | 1 | 250 |
| 25/01/2024 | 4.32 | 4.32 | 4.32 | 1,080 | 1 | 250 |
| 22/01/2024 | 4.54 | 4.54 | 4.54 | 1,135 | 1 | 250 |
| 08/01/2024 | 4.77 | 4.77 | 4.77 | 1,193 | 1 | 250 |
| 04/01/2024 | 5.02 | 5.02 | 5.02 | 1,255 | 3 | 250 |
| 02/01/2024 | 5.28 | 5.28 | 5.28 | 528 | 1 | 100 |
| 05/12/2023 | 5.55 | 5.55 | 5.55 | 488 | 1 | 88 |
| 05/10/2023 | 5.67 | 5.67 | 5.67 | 2,835 | 1 | 500 |
| 03/10/2023 | 5.40 | 5.15 | 5.40 | 10,788 | 6 | 2,000 |
| 13/09/2023 | 5.15 | 5.15 | 5.15 | 10 | 2 | 2 |
| 12/09/2023 | 5.15 | 4.75 | 5.15 | 14,957 | 5 | 3,009 |
| 11/09/2023 | 4.91 | 4.91 | 4.91 | 4,910 | 1 | 1,000 |
| 07/09/2023 | 4.68 | 4.68 | 4.68 | 28,707 | 11 | 6,134 |
| 06/09/2023 | 4.46 | 4.46 | 4.46 | 2,738 | 2 | 614 |
| 05/09/2023 | 4.25 | 4.25 | 4.25 | 1,938 | 1 | 456 |
| 31/08/2023 | 4.25 | 4.25 | 4.25 | 187 | 1 | 44 |
| 21/08/2023 | 4.25 | 4.25 | 4.25 | 2,550 | 5 | 600 |
| 02/08/2023 | 4.47 | 4.47 | 4.47 | 2,034 | 1 | 455 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/09/2022 | 5.00 | 4.92 | 5.00 | 2,975 | 5 | 603 |
| 04/09/2022 | 5.17 | 5.17 | 5.17 | 1,535 | 1 | 297 |
| 21/08/2022 | 5.25 | 5.17 | 5.25 | 2,971 | 6 | 566 |
| 24/07/2022 | 5.20 | 5.20 | 5.20 | 2,262 | 7 | 435 |
| 17/07/2022 | 5.20 | 5.17 | 5.20 | 15,910 | 6 | 3,060 |
| 13/07/2022 | 5.28 | 5.17 | 5.17 | 6,450 | 4 | 1,238 |
| 26/06/2022 | 5.65 | 5.21 | 5.55 | 11,727 | 11 | 2,204 |
| 19/06/2022 | 5.73 | 5.46 | 5.73 | 8,555 | 7 | 1,500 |
| 12/06/2022 | 5.30 | 5.20 | 5.20 | 3,445 | 6 | 655 |
| 05/06/2022 | 5.51 | 5.24 | 5.30 | 4,924 | 8 | 921 |
| 29/05/2022 | 5.80 | 5.79 | 5.79 | 307 | 7 | 53 |
| 08/05/2022 | 5.80 | 5.70 | 5.70 | 1,829 | 5 | 320 |
| 24/04/2022 | 5.87 | 5.70 | 5.70 | 11,459 | 4 | 2,010 |
| 17/04/2022 | 5.87 | 5.85 | 5.87 | 58,440 | 31 | 9,956 |
| 27/03/2022 | 5.86 | 5.71 | 5.86 | 87,059 | 2 | 14,859 |
| 20/03/2022 | 5.87 | 5.87 | 5.87 | 6,633 | 9 | 1,130 |
| 13/03/2022 | 5.90 | 5.71 | 5.90 | 3,650 | 7 | 634 |
| 06/03/2022 | 5.96 | 5.95 | 5.95 | 1,281 | 5 | 215 |
| 20/02/2022 | 5.71 | 5.71 | 5.71 | 2,284 | 3 | 400 |
| 13/02/2022 | 5.99 | 5.90 | 5.99 | 4,484 | 3 | 750 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2019 | 3.15 | 3.10 | 3.15 | 3,386 | 8 | 1,083 |
| 01/07/2019 | 3.12 | 2.95 | 3.12 | 9,758 | 29 | 3,205 |
| 02/06/2019 | 3.02 | 2.87 | 2.95 | 89,712 | 11 | 31,219 |
| 01/05/2019 | 2.99 | 2.90 | 2.99 | 7,817 | 19 | 2,656 |
| 01/04/2019 | 2.90 | 2.71 | 2.90 | 28,662 | 35 | 10,216 |
| 03/03/2019 | 2.78 | 2.41 | 2.78 | 32,246 | 44 | 12,111 |
| 03/02/2019 | 2.79 | 2.66 | 2.66 | 6,397 | 6 | 2,374 |
| 02/01/2019 | 2.71 | 2.46 | 2.69 | 3,375 | 7 | 1,300 |
| 02/12/2018 | 2.85 | 2.45 | 2.85 | 45,956 | 50 | 17,179 |
| 01/11/2018 | 2.50 | 2.37 | 2.45 | 30,806 | 43 | 12,682 |
| 01/10/2018 | 2.41 | 2.20 | 2.41 | 81,801 | 39 | 36,332 |
| 02/09/2018 | 2.24 | 2.24 | 2.24 | 1,396 | 3 | 623 |
| 01/08/2018 | 2.26 | 2.20 | 2.21 | 81,591 | 31 | 36,400 |
| 01/07/2018 | 2.40 | 2.28 | 2.30 | 14,686 | 27 | 6,355 |
| 03/06/2018 | 2.70 | 2.38 | 2.40 | 7,603 | 13 | 2,978 |
| 02/05/2018 | 2.71 | 2.60 | 2.70 | 5,037 | 4 | 1,900 |
| 01/04/2018 | 2.81 | 2.70 | 2.70 | 96,286 | 19 | 34,461 |
| 01/03/2018 | 2.81 | 2.65 | 2.78 | 39,967 | 20 | 14,495 |
| 01/02/2018 | 2.83 | 2.70 | 2.74 | 44,486 | 22 | 16,377 |
| 02/01/2018 | 2.80 | 2.64 | 2.78 | 83,448 | 65 | 30,387 |