تحديث معلومات الأسهم

المصدر: تداول

البيانات التاريخية
التاريخ إفتتاح الأعلى الأدنى إقفال التغيير التغيير % الكمية المتداولة القيمة المتداولة (ر.س) عدد الصفقات
2020-09-28 18.72 19.00 18.62 18.66 0.00 0.00 1,275,208 24,024,630.44 1,185
2020-09-27 18.50 18.74 18.40 18.66 0.26 1.41 803,708 14,940,818.04 890
2020-09-24 18.34 18.48 18.20 18.40 0.02 0.11 604,276 11,067,195.90 828
2020-09-23 18.40 18.68 18.30 18.38 -0.30 -1.61 1,240,358 22,926,982.36 1,385
2020-09-22 18.40 18.68 18.30 18.38 -0.30 -1.61 1,240,358 22,926,982.36 1,385
2020-09-21 19.18 19.20 18.68 18.68 -0.50 -2.61 1,712,300 32,428,946.68 2,049
2020-09-20 18.40 19.28 18.20 19.18 0.98 5.38 4,770,840 89,963,784.02 4,765
2020-09-17 18.00 18.36 17.92 18.20 0.26 1.45 1,608,855 29,218,251.76 1,738
2020-09-16 17.82 18.24 17.74 17.94 0.14 0.79 2,175,764 39,176,021.10 2,280
2020-09-15 18.10 18.10 17.76 17.80 -0.20 -1.11 1,118,842 20,093,130.88 1,273
2020-09-14 18.30 18.62 17.64 18.00 -0.10 -0.55 2,954,750 53,702,481.72 3,012
2020-09-13 17.72 18.30 17.72 18.10 0.40 2.26 3,232,468 58,308,984.38 2,764
2020-09-10 17.78 17.90 17.62 17.70 0.20 1.14 2,026,326 35,949,464.84 1,876
2020-09-09 17.02 17.62 17.02 17.50 0.02 0.11 1,885,575 32,796,464.32 1,931
2020-09-08 17.46 17.94 17.30 17.48 0.08 0.46 2,033,870 35,869,967.60 2,083
2020-09-07 17.38 17.50 17.34 17.40 0.04 0.23 731,232 12,746,509.48 846
2020-09-06 17.34 17.48 17.20 17.36 0.02 0.12 954,992 16,571,371.54 1,166
2020-09-03 17.72 17.74 17.24 17.34 -0.26 -1.48 1,336,018 23,298,391.70 1,507
2020-09-02 17.10 18.00 17.10 17.60 0.50 2.92 3,693,993 65,474,525.68 3,215
2020-09-01 17.20 17.40 16.94 17.10 0.18 1.06 2,109,821 36,384,333.04 2,252
2020-08-31 17.00 17.38 16.86 16.92 0.30 1.81 2,745,667 46,991,708.42 2,719
2020-08-27 16.20 16.60 16.10 16.36 0.22 1.36 2,190,205 35,938,608.02 2,083
2020-08-26 15.96 16.18 15.92 16.14 0.20 1.25 940,606 15,091,206.82 919
2020-08-25 15.82 16.20 15.82 15.94 0.14 0.89 1,583,650 25,426,754.54 1,544
2020-08-24 15.88 15.92 15.68 15.80 0.00 0.00 524,005 8,288,429.14 538
2020-08-23 15.58 15.90 15.58 15.80 0.28 1.80 682,135 10,770,885.08 665
2020-08-20 15.48 15.70 15.34 15.52 0.08 0.52 644,107 9,981,865.56 735
2020-08-19 15.60 15.64 15.44 15.44 -0.20 -1.28 923,428 14,338,341.38 1,005
2020-08-18 15.90 16.24 15.54 15.64 0.24 1.56 3,509,003 55,984,344.12 3,403
2020-08-17 15.44 15.58 14.86 15.40 -0.08 -0.52 1,422,042 21,601,816.52 1,332