تحديث معلومات الأسهم

المصدر: تداول

البيانات التاريخية
التاريخ إفتتاح الأعلى الأدنى إقفال التغيير التغيير % الكمية المتداولة القيمة المتداولة (ر.س) عدد الصفقات
2020-06-04 12.14 12.16 12.04 12.14 -0.06 -0.49 566,467 6,845,983.74 595
2020-06-03 12.38 12.54 12.14 12.20 -0.16 -1.29 1,617,721 19,974,013.22 1,249
2020-06-02 12.14 12.42 12.10 12.36 0.28 2.32 2,153,200 26,358,837.12 1,985
2020-06-01 12.06 12.16 11.94 12.08 0.08 0.67 877,832 10,606,772.64 790
2020-05-31 12.08 12.08 11.94 12.00 0.20 1.69 925,482 11,104,987.72 793
2020-05-28 11.90 11.92 11.72 11.80 0.12 1.03 701,994 8,268,918.46 598
2020-05-27 11.90 11.92 11.72 11.80 0.12 1.03 701,994 8,268,918.46 598
2020-05-26 11.90 11.92 11.72 11.80 0.12 1.03 701,994 8,268,918.46 598
2020-05-25 11.90 11.92 11.72 11.80 0.12 1.03 701,994 8,268,918.46 598
2020-05-24 11.90 11.92 11.72 11.80 0.12 1.03 701,994 8,268,918.46 598
2020-05-21 11.90 11.92 11.72 11.80 0.12 1.03 701,994 8,268,918.46 598
2020-05-20 11.76 12.00 11.68 11.68 0.00 0.00 1,304,820 15,462,358.94 1,472
2020-05-19 11.62 11.90 11.60 11.68 0.16 1.39 1,275,952 15,011,454.30 1,366
2020-05-18 11.32 11.56 11.32 11.52 0.24 2.13 929,654 10,698,722.54 1,020
2020-05-17 11.34 11.36 11.22 11.28 0.12 1.08 475,006 5,364,973.32 472
2020-05-14 11.40 11.52 11.10 11.16 -0.10 -0.89 694,459 7,867,492.18 904
2020-05-13 11.18 11.42 11.16 11.26 0.16 1.44 679,838 7,687,405.16 706
2020-05-12 11.00 11.12 10.86 11.10 0.18 1.65 530,404 5,836,987.58 440
2020-05-11 10.70 10.94 10.58 10.92 -0.22 -1.97 644,593 6,968,519.04 590
2020-05-10 11.16 11.26 11.12 11.14 0.04 0.36 430,500 4,815,518.98 424
2020-05-07 11.22 11.22 11.10 11.10 -0.16 -1.42 541,138 6,026,013.82 440
2020-05-06 11.36 11.42 11.20 11.26 0.02 0.18 889,454 10,068,102.68 572
2020-05-05 11.22 11.38 11.16 11.24 0.16 1.44 1,064,618 11,981,051.58 852
2020-05-04 10.72 11.16 10.72 11.08 -0.08 -0.72 787,698 8,657,136.84 807
2020-05-03 11.50 11.78 11.16 11.16 -1.24 -10.00 1,172,771 13,227,888.90 1,063
2020-04-30 12.24 12.40 12.16 12.40 0.24 1.97 1,604,902 19,725,745.48 1,178
2020-04-29 12.40 12.64 12.14 12.16 -0.14 -1.14 2,000,755 24,794,774.88 1,937
2020-04-28 11.76 12.34 11.66 12.30 0.52 4.41 2,301,468 27,737,099.84 2,001
2020-04-22 10.84 11.04 10.78 10.98 0.04 0.37 579,454 6,333,297.38 501
2020-04-21 10.82 11.04 10.80 10.94 -0.22 -1.97 575,918 6,293,540.44 601