البوتاس العربية أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 50.25
سعر الإغلاق السابق 50.00
عدد العقود المنفذة 9
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 49.90
سعر الإفتتاح 50.00
عدد الأسهم 148
Div2.40
التغير عن سعر الإغلاق السابق -0.08
سعر الإغلاق 49.92
معدل السعر 49.95
P/E17.05
حجم التداول 7,393
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/10/2026 | 50.25 | 49.90 | 49.92 | 7,393 | 9 | 148 |
| 28/10/2026 | 50.01 | 50.00 | 50.00 | 1,050 | 4 | 21 |
| 27/10/2026 | 50.00 | 49.70 | 50.00 | 32,260 | 17 | 647 |
| 26/10/2026 | 50.00 | 49.50 | 50.00 | 48,376 | 37 | 972 |
| 25/10/2026 | 50.20 | 49.50 | 50.00 | 96,283 | 37 | 1,929 |
| 22/10/2026 | 50.00 | 49.85 | 50.00 | 94,448 | 25 | 1,890 |
| 21/10/2026 | 50.01 | 49.96 | 50.00 | 76,300 | 24 | 1,526 |
| 20/10/2026 | 50.70 | 49.60 | 50.70 | 41,909 | 16 | 831 |
| 19/10/2026 | 50.70 | 49.44 | 49.99 | 15,016 | 15 | 302 |
| 18/10/2026 | 49.65 | 49.40 | 49.65 | 17,303 | 13 | 350 |
| 15/10/2026 | 50.40 | 49.12 | 49.40 | 12,272 | 12 | 249 |
| 14/10/2026 | 50.00 | 49.00 | 49.50 | 94,595 | 49 | 1,918 |
| 13/10/2026 | 50.00 | 49.50 | 49.95 | 25,671 | 25 | 517 |
| 12/10/2026 | 50.44 | 50.00 | 50.44 | 653 | 5 | 13 |
| 11/10/2026 | 50.56 | 49.88 | 50.19 | 141,383 | 57 | 2,801 |
| 08/10/2026 | 51.10 | 50.56 | 50.56 | 40,919 | 33 | 807 |
| 07/10/2026 | 51.20 | 51.00 | 51.10 | 23,656 | 12 | 463 |
| 06/10/2026 | 51.00 | 50.52 | 51.00 | 32,406 | 13 | 639 |
| 05/10/2026 | 51.15 | 50.70 | 50.80 | 11,027 | 15 | 217 |
| 04/10/2026 | 51.25 | 50.70 | 51.00 | 33,964 | 16 | 667 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/10/2026 | 50.25 | 49.50 | 49.92 | 185,362 | 104 | 3,717 |
| 18/10/2026 | 50.70 | 49.40 | 50.00 | 244,976 | 93 | 4,899 |
| 11/10/2026 | 50.56 | 49.00 | 49.40 | 274,574 | 148 | 5,498 |
| 04/10/2026 | 51.25 | 50.52 | 50.56 | 141,972 | 89 | 2,793 |
| 27/09/2026 | 51.75 | 50.00 | 50.70 | 487,506 | 188 | 9,593 |
| 20/09/2026 | 51.90 | 50.50 | 50.98 | 63,146 | 68 | 1,233 |
| 13/09/2026 | 51.95 | 50.80 | 51.75 | 248,416 | 121 | 4,834 |
| 06/09/2026 | 52.00 | 49.00 | 51.70 | 342,393 | 145 | 6,736 |
| 30/08/2026 | 49.88 | 48.50 | 49.69 | 195,313 | 120 | 3,949 |
| 23/08/2026 | 49.89 | 48.51 | 49.60 | 78,224 | 71 | 1,581 |
| 16/08/2026 | 51.38 | 43.60 | 48.60 | 836,254 | 409 | 17,450 |
| 09/08/2026 | 44.10 | 43.00 | 44.10 | 281,512 | 133 | 6,458 |
| 02/08/2026 | 44.98 | 42.01 | 43.80 | 495,627 | 263 | 11,458 |
| 26/07/2026 | 41.25 | 39.85 | 41.25 | 235,476 | 133 | 5,771 |
| 19/07/2026 | 40.14 | 39.63 | 40.14 | 170,897 | 60 | 4,285 |
| 12/07/2026 | 40.00 | 39.00 | 40.00 | 102,558 | 53 | 2,573 |
| 05/07/2026 | 40.00 | 38.00 | 39.90 | 219,702 | 68 | 5,538 |
| 28/06/2026 | 40.40 | 38.00 | 38.00 | 1,020,786 | 189 | 26,316 |
| 21/06/2026 | 41.00 | 40.00 | 40.00 | 69,141 | 48 | 1,715 |
| 14/06/2026 | 41.40 | 40.50 | 41.20 | 103,160 | 57 | 2,513 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2026 | 51.25 | 49.00 | 49.92 | 1,001,911 | 496 | 19,986 |
| 01/09/2026 | 52.00 | 48.79 | 50.70 | 1,069,969 | 526 | 21,010 |
| 02/08/2026 | 51.38 | 42.01 | 48.50 | 1,803,394 | 930 | 39,203 |
| 01/07/2026 | 41.25 | 38.00 | 41.25 | 1,582,152 | 418 | 40,269 |
| 01/06/2026 | 41.40 | 39.50 | 40.40 | 587,158 | 410 | 14,580 |
| 03/05/2026 | 40.50 | 38.20 | 39.42 | 690,336 | 476 | 17,320 |
| 01/04/2026 | 42.98 | 39.05 | 42.98 | 943,516 | 540 | 23,101 |
| 01/03/2026 | 41.40 | 36.50 | 40.89 | 856,515 | 437 | 21,271 |
| 01/02/2026 | 40.25 | 36.31 | 39.41 | 1,484,255 | 699 | 38,420 |
| 04/01/2026 | 38.00 | 36.00 | 36.90 | 333,715 | 326 | 9,065 |
| 01/12/2025 | 38.60 | 34.10 | 37.84 | 1,170,741 | 736 | 31,692 |
| 02/11/2025 | 34.65 | 34.00 | 34.40 | 468,760 | 268 | 13,712 |
| 01/10/2025 | 35.50 | 31.66 | 34.40 | 1,398,870 | 798 | 40,732 |
| 01/09/2025 | 33.74 | 31.40 | 32.18 | 751,672 | 626 | 23,117 |
| 03/08/2025 | 33.17 | 31.40 | 31.70 | 418,505 | 368 | 13,079 |
| 01/07/2025 | 34.87 | 32.50 | 32.80 | 946,042 | 614 | 28,550 |
| 01/06/2025 | 33.50 | 30.00 | 33.20 | 976,656 | 657 | 30,537 |
| 04/05/2025 | 31.90 | 27.00 | 30.60 | 1,592,423 | 544 | 56,365 |
| 03/04/2025 | 30.25 | 27.05 | 27.61 | 387,960 | 251 | 13,270 |
| 02/03/2025 | 31.00 | 28.75 | 30.09 | 2,060,029 | 387 | 68,464 |