التجمعات لخدمات التغذية والاسكان أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الثاني
أعلى سعر 1.01
سعر الإغلاق السابق 1.02
عدد العقود المنفذة 11
القطاعالعقارات
ادنى سعر 0.99
سعر الإفتتاح 1.00
عدد الأسهم 8,319
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.01
معدل السعر 0.99
P/E96.25
حجم التداول 8,268
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/09/2026 | 0.67 | 0.65 | 0.67 | 2,030 | 9 | 3,106 |
| 02/09/2026 | 0.66 | 0.65 | 0.65 | 6,792 | 17 | 10,411 |
| 01/09/2026 | 0.67 | 0.66 | 0.67 | 628 | 4 | 950 |
| 31/08/2026 | 0.66 | 0.65 | 0.66 | 16,505 | 21 | 25,160 |
| 30/08/2026 | 0.67 | 0.67 | 0.67 | 200 | 1 | 298 |
| 27/08/2026 | 0.67 | 0.67 | 0.67 | 2,141 | 2 | 3,195 |
| 26/08/2026 | 0.68 | 0.67 | 0.67 | 4,229 | 10 | 6,290 |
| 24/08/2026 | 0.68 | 0.66 | 0.67 | 2,471 | 7 | 3,695 |
| 23/08/2026 | 0.66 | 0.65 | 0.65 | 364 | 3 | 555 |
| 20/08/2026 | 0.67 | 0.66 | 0.67 | 5,394 | 11 | 8,120 |
| 19/08/2026 | 0.68 | 0.66 | 0.66 | 114,583 | 16 | 171,022 |
| 18/08/2026 | 0.67 | 0.67 | 0.67 | 13 | 1 | 20 |
| 17/08/2026 | 0.67 | 0.66 | 0.66 | 2,393 | 4 | 3,572 |
| 16/08/2026 | 0.67 | 0.67 | 0.67 | 11,252 | 16 | 16,794 |
| 13/08/2026 | 0.67 | 0.65 | 0.67 | 2,971 | 12 | 4,505 |
| 12/08/2026 | 0.67 | 0.66 | 0.67 | 1,901 | 8 | 2,879 |
| 11/08/2026 | 0.67 | 0.65 | 0.67 | 558 | 5 | 840 |
| 10/08/2026 | 0.68 | 0.66 | 0.66 | 1,655 | 6 | 2,503 |
| 09/08/2026 | 0.67 | 0.66 | 0.67 | 3,104 | 3 | 4,635 |
| 06/08/2026 | 0.67 | 0.66 | 0.67 | 4,995 | 10 | 7,515 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/01/2026 | 0.66 | 0.63 | 0.64 | 30,950 | 65 | 48,153 |
| 11/01/2026 | 0.68 | 0.64 | 0.64 | 27,467 | 60 | 42,324 |
| 04/01/2026 | 0.68 | 0.66 | 0.68 | 79,178 | 31 | 118,366 |
| 28/12/2025 | 0.68 | 0.66 | 0.68 | 17,704 | 40 | 26,552 |
| 21/12/2025 | 0.69 | 0.66 | 0.68 | 130,408 | 115 | 193,498 |
| 14/12/2025 | 0.70 | 0.68 | 0.69 | 147,515 | 129 | 213,761 |
| 07/12/2025 | 0.69 | 0.67 | 0.69 | 78,162 | 40 | 114,949 |
| 30/11/2025 | 0.69 | 0.67 | 0.69 | 85,816 | 133 | 126,461 |
| 23/11/2025 | 0.69 | 0.66 | 0.69 | 128,426 | 168 | 190,038 |
| 16/11/2025 | 0.72 | 0.69 | 0.69 | 82,545 | 104 | 118,965 |
| 09/11/2025 | 0.72 | 0.70 | 0.71 | 33,823 | 47 | 48,015 |
| 02/11/2025 | 0.76 | 0.71 | 0.72 | 884,920 | 101 | 1,190,353 |
| 26/10/2025 | 0.76 | 0.71 | 0.76 | 458,071 | 122 | 627,425 |
| 19/10/2025 | 0.75 | 0.71 | 0.73 | 54,348 | 82 | 74,623 |
| 12/10/2025 | 0.76 | 0.74 | 0.74 | 33,393 | 54 | 44,983 |
| 05/10/2025 | 0.77 | 0.74 | 0.77 | 192,225 | 140 | 254,817 |
| 28/09/2025 | 0.77 | 0.74 | 0.74 | 159,420 | 97 | 211,556 |
| 21/09/2025 | 0.77 | 0.73 | 0.76 | 230,115 | 87 | 304,971 |
| 14/09/2025 | 0.79 | 0.74 | 0.76 | 213,096 | 140 | 280,107 |
| 07/09/2025 | 0.80 | 0.76 | 0.80 | 419,752 | 304 | 535,591 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/06/2023 | 0.43 | 0.38 | 0.40 | 382,420 | 578 | 941,966 |
| 01/05/2023 | 0.43 | 0.35 | 0.41 | 1,264,105 | 1,860 | 3,202,227 |
| 02/04/2023 | 0.38 | 0.35 | 0.36 | 372,505 | 495 | 1,012,077 |
| 01/03/2023 | 0.39 | 0.34 | 0.36 | 484,394 | 618 | 1,331,187 |
| 01/02/2023 | 0.38 | 0.34 | 0.37 | 997,946 | 956 | 2,815,412 |
| 02/01/2023 | 0.38 | 0.34 | 0.35 | 318,613 | 550 | 893,361 |
| 01/12/2022 | 0.39 | 0.34 | 0.37 | 626,271 | 766 | 1,711,359 |
| 01/11/2022 | 0.42 | 0.36 | 0.39 | 945,026 | 1,061 | 2,365,947 |
| 02/10/2022 | 0.42 | 0.36 | 0.37 | 794,880 | 1,157 | 2,059,892 |
| 01/09/2022 | 0.46 | 0.38 | 0.39 | 924,872 | 1,166 | 2,213,051 |
| 01/08/2022 | 0.55 | 0.43 | 0.45 | 3,064,368 | 2,521 | 6,258,243 |
| 03/07/2022 | 0.52 | 0.45 | 0.52 | 1,946,349 | 1,921 | 4,067,195 |
| 01/06/2022 | 0.49 | 0.38 | 0.49 | 2,908,260 | 2,843 | 6,613,201 |
| 08/05/2022 | 0.41 | 0.34 | 0.39 | 1,520,066 | 1,572 | 4,079,677 |
| 03/04/2022 | 0.36 | 0.28 | 0.36 | 741,005 | 1,151 | 2,348,391 |
| 01/03/2022 | 0.40 | 0.29 | 0.32 | 1,440,395 | 1,518 | 4,067,709 |
| 01/02/2022 | 0.54 | 0.37 | 0.39 | 2,852,384 | 2,218 | 6,139,448 |
| 02/01/2022 | 0.75 | 0.53 | 0.54 | 3,927,675 | 2,093 | 6,381,395 |
| 01/12/2021 | 0.83 | 0.73 | 0.74 | 5,589,743 | 2,189 | 7,160,438 |
| 01/11/2021 | 0.91 | 0.77 | 0.79 | 4,515,466 | 2,388 | 5,365,051 |