المتحدة للاستثمارات المالية أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الثاني
أعلى سعر 1.53
سعر الإغلاق السابق 1.60
عدد العقود المنفذة 2
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.52
سعر الإفتتاح 1.53
عدد الأسهم 15
Div0.00
التغير عن سعر الإغلاق السابق -0.08
سعر الإغلاق 1.52
معدل السعر 1.53
P/EN
حجم التداول 23
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/09/2025 | 1.99 | 1.99 | 1.99 | 50 | 3 | 25 |
| 08/09/2025 | 1.90 | 1.90 | 1.90 | 95 | 2 | 50 |
| 07/09/2025 | 1.81 | 1.81 | 1.81 | 199 | 4 | 110 |
| 03/09/2025 | 1.73 | 1.73 | 1.73 | 95 | 3 | 55 |
| 02/09/2025 | 1.65 | 1.65 | 1.65 | 251 | 3 | 152 |
| 01/09/2025 | 1.58 | 1.58 | 1.58 | 237 | 2 | 150 |
| 31/08/2025 | 1.51 | 1.51 | 1.51 | 83 | 2 | 55 |
| 28/08/2025 | 1.44 | 1.44 | 1.44 | 72 | 2 | 50 |
| 27/08/2025 | 1.38 | 1.38 | 1.38 | 269 | 4 | 195 |
| 26/08/2025 | 1.32 | 1.32 | 1.32 | 462 | 3 | 350 |
| 25/08/2025 | 1.26 | 1.26 | 1.26 | 1,458 | 6 | 1,157 |
| 24/08/2025 | 1.20 | 1.16 | 1.20 | 3,923 | 6 | 3,270 |
| 21/08/2025 | 1.15 | 1.15 | 1.15 | 495 | 4 | 430 |
| 20/08/2025 | 1.10 | 1.10 | 1.10 | 220 | 1 | 200 |
| 19/08/2025 | 1.10 | 1.10 | 1.10 | 787 | 1 | 715 |
| 18/08/2025 | 1.10 | 1.10 | 1.10 | 1,100 | 2 | 1,000 |
| 17/08/2025 | 1.05 | 1.05 | 1.05 | 609 | 2 | 580 |
| 13/05/2025 | 1.00 | 1.00 | 1.00 | 2,560 | 1 | 2,560 |
| 11/05/2025 | 1.00 | 1.00 | 1.00 | 3,000 | 1 | 3,000 |
| 19/02/2025 | 1.02 | 1.02 | 1.02 | 1,020 | 1 | 1,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/10/2023 | 0.99 | 0.99 | 0.99 | 1,426 | 1 | 1,440 |
| 10/09/2023 | 0.98 | 0.95 | 0.98 | 334 | 2 | 348 |
| 27/08/2023 | 0.95 | 0.95 | 0.95 | 10 | 1 | 10 |
| 30/07/2023 | 1.00 | 1.00 | 1.00 | 126 | 1 | 126 |
| 11/06/2023 | 1.02 | 1.02 | 1.02 | 714 | 2 | 700 |
| 07/05/2023 | 1.07 | 1.06 | 1.07 | 2,653 | 4 | 2,500 |
| 29/01/2023 | 1.02 | 1.02 | 1.02 | 102 | 1 | 100 |
| 22/01/2023 | 1.00 | 0.94 | 1.00 | 13,191 | 5 | 13,600 |
| 15/01/2023 | 0.94 | 0.94 | 0.94 | 1,457 | 2 | 1,550 |
| 08/01/2023 | 0.94 | 0.94 | 0.94 | 1,632 | 5 | 1,736 |
| 26/12/2022 | 0.95 | 0.95 | 0.95 | 67 | 1 | 70 |
| 20/11/2022 | 0.95 | 0.95 | 0.95 | 190 | 1 | 200 |
| 06/11/2022 | 0.95 | 0.95 | 0.95 | 143 | 1 | 150 |
| 16/10/2022 | 0.95 | 0.95 | 0.95 | 95 | 1 | 100 |
| 09/10/2022 | 0.95 | 0.95 | 0.95 | 581 | 5 | 612 |
| 02/10/2022 | 0.95 | 0.95 | 0.95 | 190 | 1 | 200 |
| 25/09/2022 | 0.96 | 0.95 | 0.95 | 4 | 2 | 4 |
| 18/09/2022 | 0.96 | 0.96 | 0.96 | 48 | 1 | 50 |
| 07/08/2022 | 0.95 | 0.95 | 0.95 | 49 | 1 | 52 |
| 31/07/2022 | 0.95 | 0.95 | 0.95 | 1,241 | 1 | 1,306 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/07/2022 | 0.97 | 0.95 | 0.95 | 12,631 | 15 | 13,180 |
| 01/06/2022 | 0.95 | 0.95 | 0.95 | 2,470 | 3 | 2,600 |
| 08/05/2022 | 0.98 | 0.95 | 0.95 | 32,445 | 18 | 34,110 |
| 03/04/2022 | 0.95 | 0.95 | 0.95 | 1,576 | 13 | 1,659 |
| 01/03/2022 | 0.99 | 0.95 | 0.95 | 40,675 | 13 | 41,473 |
| 01/02/2022 | 0.95 | 0.95 | 0.95 | 20,663 | 27 | 21,750 |
| 02/01/2022 | 0.97 | 0.92 | 0.94 | 14,692 | 42 | 15,527 |
| 01/12/2021 | 0.98 | 0.80 | 0.97 | 91,212 | 129 | 98,872 |
| 01/11/2021 | 0.79 | 0.78 | 0.79 | 511 | 3 | 650 |
| 03/10/2021 | 0.76 | 0.61 | 0.76 | 13,079 | 61 | 18,335 |
| 01/09/2021 | 0.76 | 0.69 | 0.73 | 4,147 | 20 | 5,691 |
| 01/08/2021 | 0.72 | 0.69 | 0.72 | 5,444 | 18 | 7,789 |
| 01/07/2021 | 0.71 | 0.68 | 0.71 | 2,134 | 8 | 3,066 |
| 01/06/2021 | 0.73 | 0.66 | 0.70 | 13,207 | 62 | 19,149 |
| 02/05/2021 | 0.66 | 0.59 | 0.66 | 1,715,974 | 135 | 2,649,135 |
| 01/04/2021 | 0.61 | 0.57 | 0.59 | 22,545 | 49 | 37,585 |
| 01/03/2021 | 0.58 | 0.56 | 0.58 | 18,949 | 16 | 32,678 |
| 01/02/2021 | 0.59 | 0.57 | 0.58 | 29,854 | 32 | 51,502 |
| 03/01/2021 | 0.58 | 0.56 | 0.58 | 47,829 | 13 | 82,504 |
| 01/12/2020 | 0.59 | 0.55 | 0.59 | 82,909 | 18 | 140,795 |