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 |
|---|---|---|---|---|---|---|
| 20/09/2022 | 5.00 | 5.00 | 5.00 | 5,000 | 2 | 1,000 |
| 14/09/2022 | 5.00 | 5.00 | 5.00 | 440 | 1 | 88 |
| 12/09/2022 | 4.92 | 4.92 | 4.92 | 1,230 | 1 | 250 |
| 11/09/2022 | 5.00 | 4.92 | 4.92 | 1,305 | 3 | 265 |
| 05/09/2022 | 5.17 | 5.17 | 5.17 | 1,535 | 1 | 297 |
| 25/08/2022 | 5.25 | 5.25 | 5.25 | 2,877 | 2 | 548 |
| 24/08/2022 | 5.25 | 5.17 | 5.17 | 94 | 4 | 18 |
| 25/07/2022 | 5.20 | 5.20 | 5.20 | 130 | 1 | 25 |
| 24/07/2022 | 5.20 | 5.20 | 5.20 | 2,132 | 6 | 410 |
| 20/07/2022 | 5.20 | 5.20 | 5.20 | 10,400 | 1 | 2,000 |
| 19/07/2022 | 5.20 | 5.17 | 5.17 | 5,510 | 5 | 1,060 |
| 14/07/2022 | 5.20 | 5.17 | 5.17 | 5,130 | 3 | 988 |
| 13/07/2022 | 5.28 | 5.28 | 5.28 | 1,320 | 1 | 250 |
| 30/06/2022 | 5.55 | 5.55 | 5.55 | 1,116 | 2 | 201 |
| 29/06/2022 | 5.47 | 5.47 | 5.47 | 1,641 | 2 | 300 |
| 27/06/2022 | 5.26 | 5.21 | 5.21 | 7,046 | 3 | 1,350 |
| 26/06/2022 | 5.65 | 5.45 | 5.45 | 1,924 | 4 | 353 |
| 23/06/2022 | 5.73 | 5.73 | 5.73 | 7,736 | 6 | 1,350 |
| 22/06/2022 | 5.46 | 5.46 | 5.46 | 819 | 1 | 150 |
| 13/06/2022 | 5.30 | 5.20 | 5.20 | 1,394 | 2 | 268 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/07/2021 | 5.60 | 5.60 | 5.60 | 2,078 | 2 | 371 |
| 27/06/2021 | 5.55 | 5.49 | 5.55 | 20,886 | 11 | 3,800 |
| 13/06/2021 | 5.67 | 5.55 | 5.60 | 32,682 | 27 | 5,830 |
| 06/06/2021 | 5.40 | 5.40 | 5.40 | 2,700 | 1 | 500 |
| 30/05/2021 | 5.50 | 5.50 | 5.50 | 2,695 | 1 | 490 |
| 23/05/2021 | 5.49 | 5.49 | 5.49 | 55 | 1 | 10 |
| 16/05/2021 | 5.50 | 5.50 | 5.50 | 2,200 | 2 | 400 |
| 09/05/2021 | 5.30 | 5.30 | 5.30 | 53 | 1 | 10 |
| 02/05/2021 | 5.30 | 5.30 | 5.30 | 572 | 2 | 108 |
| 25/04/2021 | 5.50 | 5.34 | 5.34 | 8,517 | 4 | 1,550 |
| 18/04/2021 | 5.34 | 5.34 | 5.34 | 53,400 | 1 | 10,000 |
| 12/04/2021 | 5.35 | 5.35 | 5.35 | 1,717 | 2 | 321 |
| 04/04/2021 | 5.50 | 5.35 | 5.35 | 667 | 3 | 124 |
| 28/03/2021 | 5.50 | 5.35 | 5.50 | 1,630 | 3 | 300 |
| 07/03/2021 | 5.35 | 5.35 | 5.35 | 1,070 | 2 | 200 |
| 28/02/2021 | 5.35 | 5.20 | 5.35 | 3,701 | 7 | 703 |
| 21/02/2021 | 5.18 | 5.18 | 5.18 | 207,200 | 1 | 40,000 |
| 17/01/2021 | 5.30 | 5.30 | 5.30 | 1,208 | 1 | 228 |
| 27/12/2020 | 5.40 | 5.20 | 5.20 | 2,120 | 2 | 400 |
| 20/12/2020 | 5.15 | 5.15 | 5.15 | 77 | 1 | 15 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2015 | 4.10 | 3.90 | 4.10 | 8,299 | 6 | 2,050 |
| 01/10/2015 | 4.20 | 3.90 | 3.90 | 18,600 | 7 | 4,512 |
| 01/09/2015 | 4.19 | 3.50 | 4.19 | 45,736 | 27 | 11,514 |
| 02/08/2015 | 4.00 | 3.58 | 3.58 | 9,080 | 9 | 2,439 |
| 01/06/2015 | 4.13 | 3.60 | 4.13 | 11,613 | 21 | 2,978 |
| 03/05/2015 | 3.67 | 3.19 | 3.67 | 9,658 | 26 | 2,857 |
| 01/04/2015 | 3.68 | 3.35 | 3.35 | 90,676 | 17 | 26,947 |
| 01/03/2015 | 3.65 | 3.50 | 3.63 | 11,019 | 19 | 3,063 |
| 01/02/2015 | 3.46 | 3.30 | 3.46 | 28,440 | 14 | 8,230 |
| 04/01/2015 | 3.76 | 3.25 | 3.55 | 12,359 | 11 | 3,520 |
| 01/12/2014 | 3.95 | 3.30 | 3.95 | 69,015 | 55 | 18,310 |
| 02/11/2014 | 3.76 | 3.49 | 3.71 | 99,272 | 64 | 26,736 |
| 01/10/2014 | 3.74 | 3.70 | 3.72 | 12,204 | 12 | 3,282 |
| 01/09/2014 | 3.80 | 3.42 | 3.70 | 403,684 | 129 | 109,981 |
| 03/08/2014 | 3.98 | 3.62 | 3.75 | 66,562 | 111 | 17,678 |
| 01/07/2014 | 3.87 | 3.44 | 3.84 | 196,933 | 62 | 56,521 |
| 01/06/2014 | 3.44 | 2.75 | 3.35 | 328,875 | 249 | 105,657 |
| 04/05/2014 | 3.07 | 2.79 | 3.07 | 148,103 | 148 | 51,095 |
| 01/04/2014 | 2.83 | 2.46 | 2.83 | 132,191 | 137 | 50,269 |
| 02/03/2014 | 2.56 | 2.17 | 2.50 | 378,508 | 280 | 160,649 |