تحديث معلومات الأسهم

المصدر: تداول

البيانات التاريخية
التاريخ إفتتاح الأعلى الأدنى إقفال التغيير التغيير % الكمية المتداولة القيمة المتداولة (ر.س) عدد الصفقات
2020-10-27 19.60 20.72 19.14 20.10 1.14 6.01 3,365,434 67,592,422.92 4,135
2020-10-26 18.50 18.96 17.60 18.96 1.72 9.98 2,000,166 37,419,345.94 1,352
2020-10-25 19.20 19.60 17.24 17.24 -1.88 -9.83 1,220,036 23,376,065.68 1,273
2020-10-22 20.00 20.06 19.12 19.12 -1.02 -5.06 1,451,714 28,347,422.66 1,737
2020-10-21 20.54 20.68 20.10 20.14 -0.40 -1.95 718,836 14,617,565.54 844
2020-10-20 20.72 20.72 20.22 20.54 -0.30 -1.44 539,940 11,068,327.12 716
2020-10-19 20.84 20.96 20.46 20.84 -0.06 -0.29 993,223 20,562,134.92 1,169
2020-10-18 21.24 21.24 20.70 20.90 -0.14 -0.67 599,098 12,577,381.06 945
2020-10-15 20.90 21.36 20.74 21.04 0.22 1.06 2,325,360 48,863,905.42 2,501
2020-10-14 20.70 21.22 20.50 20.82 0.26 1.26 2,600,519 54,213,544.16 2,793
2020-10-13 20.20 20.86 20.20 20.56 0.52 2.59 2,955,662 60,600,420.62 3,446
2020-10-12 19.50 20.10 19.42 20.04 0.62 3.19 1,987,563 39,360,505.88 2,265
2020-10-11 19.22 19.44 19.14 19.42 0.26 1.36 1,081,625 20,883,127.82 1,252
2020-10-08 19.08 19.28 19.02 19.16 0.16 0.84 831,519 15,934,137.98 964
2020-10-07 18.80 19.48 18.64 19.00 0.24 1.28 2,526,298 48,331,250.84 2,818
2020-10-06 18.40 18.76 18.18 18.76 0.46 2.51 829,495 15,275,883.76 1,026
2020-10-05 18.40 18.50 17.86 18.30 -0.24 -1.29 835,638 15,144,029.06 909
2020-10-04 18.90 19.08 18.52 18.54 -0.36 -1.90 692,418 12,996,752.02 854
2020-10-01 18.82 19.70 18.62 18.90 0.08 0.43 2,355,481 45,311,584.22 2,524
2020-09-30 18.70 19.00 18.70 18.82 0.10 0.53 962,677 18,166,703.12 1,036
2020-09-29 18.74 18.84 18.58 18.72 0.06 0.32 870,945 16,302,269.78 1,098
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