العالمية الحديثة للزيوت النباتية أسعار تاريخية
مؤشر الأداء 21/10/2025
السوق الأول
أعلى سعر 1.86
سعر الإغلاق السابق 1.85
عدد العقود المنفذة 3
القطاعالأغذية و المشروبات
ادنى سعر 1.86
سعر الإفتتاح 1.86
عدد الأسهم 3,431
Div6.99
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.86
معدل السعر 1.86
P/EM
حجم التداول 6,382
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/02/2024 | 2.00 | 2.00 | 2.00 | 5,100 | 7 | 2,550 |
| 25/02/2024 | 2.00 | 1.98 | 2.00 | 2,271 | 5 | 1,139 |
| 21/02/2024 | 2.00 | 1.99 | 2.00 | 10,400 | 10 | 5,200 |
| 20/02/2024 | 1.99 | 1.99 | 1.99 | 1,990 | 2 | 1,000 |
| 19/02/2024 | 2.00 | 2.00 | 2.00 | 1,010 | 2 | 505 |
| 18/02/2024 | 2.02 | 2.00 | 2.00 | 1,149 | 7 | 573 |
| 15/02/2024 | 2.04 | 2.03 | 2.04 | 2,439 | 3 | 1,200 |
| 13/02/2024 | 2.03 | 2.02 | 2.02 | 122 | 3 | 60 |
| 08/02/2024 | 2.03 | 2.03 | 2.03 | 2 | 1 | 1 |
| 07/02/2024 | 2.10 | 2.10 | 2.10 | 4,410 | 1 | 2,100 |
| 04/02/2024 | 2.11 | 2.10 | 2.11 | 527 | 2 | 250 |
| 01/02/2024 | 2.09 | 2.09 | 2.09 | 105 | 1 | 50 |
| 28/01/2024 | 2.08 | 2.08 | 2.08 | 104 | 1 | 50 |
| 24/01/2024 | 2.08 | 2.08 | 2.08 | 42 | 1 | 20 |
| 17/01/2024 | 2.05 | 2.05 | 2.05 | 144 | 1 | 70 |
| 10/01/2024 | 2.09 | 2.09 | 2.09 | 84 | 1 | 40 |
| 28/12/2023 | 2.00 | 2.00 | 2.00 | 120 | 1 | 60 |
| 21/12/2023 | 1.99 | 1.99 | 1.99 | 1,990 | 2 | 1,000 |
| 05/12/2023 | 2.00 | 2.00 | 2.00 | 1,342 | 1 | 671 |
| 04/12/2023 | 2.00 | 2.00 | 2.00 | 400 | 1 | 200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/07/2021 | 1.93 | 1.90 | 1.90 | 3,218 | 11 | 1,685 |
| 27/06/2021 | 1.93 | 1.91 | 1.93 | 1,928 | 4 | 1,000 |
| 20/06/2021 | 1.94 | 1.89 | 1.90 | 11,003 | 25 | 5,769 |
| 13/06/2021 | 1.95 | 1.90 | 1.94 | 9,634 | 18 | 5,000 |
| 06/06/2021 | 1.93 | 1.90 | 1.91 | 5,524 | 20 | 2,884 |
| 30/05/2021 | 1.95 | 1.90 | 1.90 | 5,532 | 18 | 2,870 |
| 23/05/2021 | 1.96 | 1.88 | 1.96 | 23,668 | 34 | 12,395 |
| 16/05/2021 | 1.88 | 1.88 | 1.88 | 188 | 2 | 100 |
| 09/05/2021 | 1.88 | 1.86 | 1.88 | 6,888 | 9 | 3,672 |
| 02/05/2021 | 1.85 | 1.85 | 1.85 | 370 | 1 | 200 |
| 25/04/2021 | 1.89 | 1.85 | 1.85 | 8,543 | 9 | 4,570 |
| 18/04/2021 | 1.90 | 1.84 | 1.89 | 11,280 | 25 | 6,074 |
| 12/04/2021 | 1.89 | 1.76 | 1.79 | 30,436 | 23 | 16,925 |
| 04/04/2021 | 1.90 | 1.90 | 1.90 | 466 | 2 | 245 |
| 28/03/2021 | 1.93 | 1.92 | 1.92 | 2,269 | 9 | 1,180 |
| 21/03/2021 | 1.93 | 1.93 | 1.93 | 174 | 2 | 90 |
| 14/03/2021 | 1.85 | 1.85 | 1.85 | 370 | 1 | 200 |
| 07/03/2021 | 1.95 | 1.94 | 1.94 | 584 | 2 | 300 |
| 28/02/2021 | 2.04 | 2.04 | 2.04 | 204 | 1 | 100 |
| 21/02/2021 | 2.12 | 2.04 | 2.04 | 7,402 | 17 | 3,564 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2008 | 1.18 | 1.04 | 1.10 | 113,088 | 234 | 103,421 |
| 02/11/2008 | 1.54 | 1.05 | 1.15 | 411,163 | 543 | 333,682 |
| 05/10/2008 | 1.64 | 1.30 | 1.48 | 485,341 | 402 | 330,509 |
| 01/09/2008 | 1.78 | 1.57 | 1.66 | 373,938 | 285 | 222,242 |
| 03/08/2008 | 1.80 | 1.55 | 1.78 | 1,180,826 | 685 | 697,392 |
| 01/07/2008 | 1.94 | 1.53 | 1.79 | 3,908,632 | 1,419 | 2,184,986 |
| 01/06/2008 | 1.75 | 1.50 | 1.56 | 1,626,066 | 1,127 | 994,320 |
| 04/05/2008 | 1.61 | 1.32 | 1.61 | 1,998,102 | 1,167 | 1,377,657 |
| 01/04/2008 | 1.32 | 1.18 | 1.32 | 286,132 | 496 | 223,572 |
| 02/03/2008 | 1.40 | 1.20 | 1.21 | 940,746 | 780 | 713,621 |
| 02/02/2008 | 1.51 | 1.27 | 1.38 | 3,202,064 | 1,734 | 2,286,071 |
| 02/01/2008 | 1.38 | 1.25 | 1.30 | 331,449 | 252 | 250,469 |
| 02/12/2007 | 1.36 | 1.26 | 1.28 | 131,479 | 167 | 100,364 |
| 01/11/2007 | 1.36 | 1.26 | 1.28 | 96,266 | 161 | 73,214 |
| 01/10/2007 | 1.38 | 1.21 | 1.35 | 255,395 | 258 | 193,656 |
| 02/09/2007 | 1.28 | 1.22 | 1.28 | 42,449 | 87 | 34,290 |
| 01/08/2007 | 1.34 | 1.23 | 1.29 | 67,367 | 82 | 52,130 |
| 01/07/2007 | 1.35 | 1.25 | 1.32 | 186,025 | 192 | 141,869 |
| 03/06/2007 | 1.41 | 1.26 | 1.26 | 194,573 | 181 | 145,113 |
| 01/05/2007 | 1.35 | 1.22 | 1.26 | 189,318 | 264 | 146,703 |