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 |
|---|---|---|---|---|---|---|
| 12/06/2022 | 5.30 | 5.30 | 5.30 | 2,051 | 4 | 387 |
| 09/06/2022 | 5.35 | 5.24 | 5.30 | 3,033 | 6 | 573 |
| 08/06/2022 | 5.24 | 5.24 | 5.24 | 514 | 1 | 98 |
| 05/06/2022 | 5.51 | 5.51 | 5.51 | 1,378 | 1 | 250 |
| 02/06/2022 | 5.79 | 5.79 | 5.79 | 110 | 3 | 19 |
| 01/06/2022 | 5.80 | 5.80 | 5.80 | 197 | 4 | 34 |
| 09/05/2022 | 5.70 | 5.70 | 5.70 | 1,448 | 3 | 254 |
| 08/05/2022 | 5.80 | 5.75 | 5.75 | 381 | 2 | 66 |
| 28/04/2022 | 5.87 | 5.70 | 5.70 | 11,459 | 4 | 2,010 |
| 19/04/2022 | 5.87 | 5.85 | 5.87 | 58,440 | 31 | 9,956 |
| 29/03/2022 | 5.86 | 5.86 | 5.86 | 86,505 | 1 | 14,762 |
| 27/03/2022 | 5.71 | 5.71 | 5.71 | 554 | 1 | 97 |
| 23/03/2022 | 5.87 | 5.87 | 5.87 | 176 | 3 | 30 |
| 20/03/2022 | 5.87 | 5.87 | 5.87 | 6,457 | 6 | 1,100 |
| 17/03/2022 | 5.90 | 5.90 | 5.90 | 177 | 3 | 30 |
| 15/03/2022 | 5.75 | 5.75 | 5.75 | 1,173 | 1 | 204 |
| 13/03/2022 | 5.77 | 5.71 | 5.71 | 2,300 | 3 | 400 |
| 09/03/2022 | 5.96 | 5.95 | 5.95 | 1,281 | 5 | 215 |
| 23/02/2022 | 5.71 | 5.71 | 5.71 | 571 | 1 | 100 |
| 22/02/2022 | 5.71 | 5.71 | 5.71 | 571 | 1 | 100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/11/2020 | 5.05 | 5.05 | 5.05 | 3,283 | 2 | 650 |
| 01/11/2020 | 5.10 | 4.99 | 5.05 | 9,707 | 7 | 1,929 |
| 25/10/2020 | 4.91 | 4.60 | 4.91 | 28,753 | 21 | 6,066 |
| 18/10/2020 | 4.59 | 3.76 | 4.58 | 708,537 | 52 | 183,669 |
| 30/08/2020 | 3.87 | 3.52 | 3.85 | 23,087 | 14 | 6,157 |
| 23/08/2020 | 3.89 | 3.70 | 3.70 | 1,431 | 2 | 380 |
| 26/07/2020 | 3.90 | 3.90 | 3.90 | 12,593 | 3 | 3,229 |
| 12/07/2020 | 4.20 | 4.20 | 4.20 | 42,008 | 2 | 10,002 |
| 05/07/2020 | 4.30 | 4.30 | 4.30 | 297 | 1 | 69 |
| 28/06/2020 | 4.30 | 4.20 | 4.30 | 7,615 | 6 | 1,800 |
| 21/06/2020 | 4.00 | 4.00 | 4.00 | 2,000 | 1 | 500 |
| 14/06/2020 | 4.20 | 4.20 | 4.20 | 4,200 | 2 | 1,000 |
| 07/06/2020 | 4.25 | 4.25 | 4.25 | 2,125 | 1 | 500 |
| 31/05/2020 | 4.29 | 4.29 | 4.29 | 4,290 | 2 | 1,000 |
| 17/05/2020 | 4.32 | 4.32 | 4.32 | 4,320 | 1 | 1,000 |
| 23/02/2020 | 4.22 | 4.05 | 4.22 | 678 | 3 | 163 |
| 26/01/2020 | 4.22 | 4.22 | 4.22 | 2,110 | 1 | 500 |
| 19/01/2020 | 4.24 | 4.24 | 4.24 | 8,480 | 4 | 2,000 |
| 12/01/2020 | 4.24 | 4.24 | 4.24 | 51,826 | 2 | 12,223 |
| 05/01/2020 | 4.23 | 4.23 | 4.23 | 423 | 1 | 100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2014 | 2.51 | 1.52 | 2.50 | 1,310,232 | 494 | 613,612 |
| 02/01/2014 | 1.89 | 1.58 | 1.60 | 283,006 | 273 | 163,618 |
| 01/12/2013 | 1.89 | 1.64 | 1.75 | 278,079 | 232 | 157,297 |
| 03/11/2013 | 1.74 | 1.53 | 1.68 | 187,074 | 312 | 114,269 |
| 01/10/2013 | 1.78 | 1.20 | 1.67 | 298,253 | 468 | 202,837 |
| 01/09/2013 | 1.80 | 1.50 | 1.55 | 255,067 | 47 | 142,926 |
| 01/08/2013 | 1.99 | 1.58 | 1.76 | 26,242 | 57 | 14,683 |
| 01/07/2013 | 2.45 | 1.54 | 1.57 | 123,107 | 99 | 71,981 |
| 02/06/2013 | 3.14 | 2.34 | 2.34 | 32,044 | 3 | 10,275 |
| 02/01/2013 | 3.30 | 3.30 | 3.30 | 594 | 2 | 180 |
| 01/11/2012 | 3.30 | 3.30 | 3.30 | 1,307 | 7 | 396 |
| 01/05/2012 | 4.33 | 4.33 | 4.33 | 528 | 2 | 122 |
| 01/04/2012 | 3.11 | 2.17 | 3.11 | 1,099 | 16 | 423 |
| 01/03/2012 | 3.48 | 1.92 | 2.42 | 849 | 18 | 394 |
| 01/02/2012 | 4.70 | 2.20 | 3.85 | 2,106 | 30 | 731 |
| 02/01/2012 | 2.10 | 1.82 | 2.10 | 1,976 | 6 | 1,060 |