مؤشرات الأداء 03/06/2026
السوقالثاني
أعلى سعر2.35
سعر الإغلاق السابق2.33
عدد العقود المنفذة10
القطاعالصناعات الكيماوية
ادنى سعر2.29
سعر الافتتاح2.29
عدد الأسهم1,961
Div0.00
التغير عن سعر الإغلاق السابق0.02
سعر الإغلاق2.35
معدل السعر2.33
P/EN
حجم التداول4,578
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الأسهم |
|---|---|---|---|---|---|---|
| 14/03/2024 | 1.24 | 1.20 | 1.20 | 2,010 | 8 | 1,660 |
| 13/03/2024 | 1.23 | 1.21 | 1.23 | 305 | 2 | 250 |
| 12/03/2024 | 1.25 | 1.24 | 1.25 | 366 | 6 | 295 |
| 11/03/2024 | 1.26 | 1.23 | 1.25 | 8,806 | 19 | 7,101 |
| 10/03/2024 | 1.23 | 1.20 | 1.23 | 8,472 | 22 | 7,013 |
| 07/03/2024 | 1.20 | 1.12 | 1.20 | 5,268 | 21 | 4,536 |
| 06/03/2024 | 1.22 | 1.17 | 1.17 | 38,413 | 43 | 32,537 |
| 04/03/2024 | 1.22 | 1.18 | 1.22 | 7,851 | 14 | 6,573 |
| 03/03/2024 | 1.23 | 1.20 | 1.20 | 22,754 | 25 | 18,945 |
| 29/02/2024 | 1.21 | 1.17 | 1.21 | 63,226 | 44 | 53,526 |
| 28/02/2024 | 1.18 | 1.14 | 1.16 | 29,671 | 59 | 25,385 |
| 27/02/2024 | 1.15 | 1.11 | 1.13 | 4,533 | 14 | 4,050 |
| 26/02/2024 | 1.16 | 1.14 | 1.15 | 1,215 | 7 | 1,060 |
| 25/02/2024 | 1.15 | 1.11 | 1.15 | 4,258 | 21 | 3,770 |
| 22/02/2024 | 1.13 | 1.10 | 1.13 | 6,239 | 27 | 5,601 |
| 21/02/2024 | 1.11 | 1.09 | 1.11 | 6,326 | 28 | 5,763 |
| 20/02/2024 | 1.07 | 1.04 | 1.07 | 33,188 | 57 | 31,200 |
| 19/02/2024 | 1.02 | 1.02 | 1.02 | 2,506 | 8 | 2,457 |
| 18/02/2024 | 0.98 | 0.98 | 0.98 | 3,274 | 6 | 3,341 |
| 15/02/2024 | 0.94 | 0.94 | 0.94 | 5,422 | 8 | 5,768 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الأسهم |
|---|---|---|---|---|---|---|
| 24/01/2021 | 1.07 | 1.03 | 1.06 | 2,193 | 11 | 2,100 |
| 17/01/2021 | 1.07 | 1.03 | 1.07 | 5,351 | 20 | 5,150 |
| 10/01/2021 | 1.07 | 1.03 | 1.06 | 4,618 | 16 | 4,398 |
| 03/01/2021 | 1.09 | 1.04 | 1.07 | 6,167 | 27 | 5,830 |
| 27/12/2020 | 1.13 | 1.03 | 1.05 | 190,525 | 130 | 180,129 |
| 20/12/2020 | 1.10 | 1.00 | 1.10 | 23,010 | 63 | 21,414 |
| 13/12/2020 | 1.01 | 1.00 | 1.00 | 423 | 4 | 420 |
| 06/12/2020 | 1.04 | 0.97 | 1.04 | 3,690 | 9 | 3,631 |
| 29/11/2020 | 1.03 | 1.00 | 1.02 | 6,637 | 19 | 6,537 |
| 22/11/2020 | 1.05 | 0.99 | 1.03 | 12,045 | 25 | 11,680 |
| 15/11/2020 | 1.05 | 0.98 | 1.02 | 14,077 | 35 | 13,908 |
| 08/11/2020 | 0.99 | 0.95 | 0.98 | 7,581 | 17 | 7,811 |
| 01/11/2020 | 0.96 | 0.90 | 0.93 | 11,138 | 28 | 12,100 |
| 25/10/2020 | 0.96 | 0.87 | 0.96 | 6,782 | 23 | 7,634 |
| 18/10/2020 | 0.88 | 0.87 | 0.87 | 443 | 4 | 507 |
| 11/10/2020 | 0.91 | 0.90 | 0.90 | 814 | 5 | 900 |
| 04/10/2020 | 0.96 | 0.93 | 0.94 | 3,235 | 13 | 3,425 |
| 27/09/2020 | 0.95 | 0.91 | 0.93 | 10,101 | 16 | 10,871 |
| 20/09/2020 | 1.03 | 0.94 | 0.94 | 31,773 | 81 | 32,089 |
| 13/09/2020 | 0.97 | 0.92 | 0.97 | 15,466 | 40 | 16,099 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الأسهم |
|---|---|---|---|---|---|---|
| 07/01/2007 | 13.99 | 12.01 | 13.99 | 177,088 | 57 | 13,230 |
| 03/12/2006 | 12.07 | 11.30 | 12.07 | 196,824 | 32 | 16,797 |
| 01/11/2006 | 12.35 | 11.40 | 11.55 | 72,608 | 44 | 6,070 |
| 01/10/2006 | 13.25 | 10.40 | 12.00 | 362,748 | 103 | 30,880 |
| 03/09/2006 | 12.20 | 10.46 | 10.46 | 187,837 | 88 | 16,829 |
| 01/08/2006 | 12.95 | 11.40 | 11.99 | 112,304 | 44 | 9,362 |
| 02/07/2006 | 14.02 | 12.83 | 13.00 | 94,971 | 64 | 7,150 |
| 01/06/2006 | 15.75 | 13.95 | 14.20 | 125,991 | 45 | 8,493 |
| 01/05/2006 | 16.25 | 15.00 | 15.25 | 277,937 | 83 | 17,953 |
| 02/04/2006 | 16.78 | 15.17 | 15.85 | 347,636 | 126 | 21,972 |
| 01/03/2006 | 16.80 | 14.70 | 15.20 | 926,793 | 215 | 58,118 |
| 01/02/2006 | 18.06 | 15.05 | 16.50 | 1,100,537 | 283 | 67,049 |
| 02/01/2006 | 17.00 | 15.50 | 16.20 | 172,800 | 55 | 10,690 |