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 |
|---|---|---|---|---|---|---|
| 05/08/2026 | 0.68 | 0.66 | 0.68 | 8,435 | 20 | 12,662 |
| 04/08/2026 | 0.67 | 0.65 | 0.66 | 3,888 | 13 | 5,896 |
| 03/08/2026 | 0.67 | 0.66 | 0.67 | 6,950 | 7 | 10,500 |
| 02/08/2026 | 0.67 | 0.66 | 0.67 | 33,016 | 37 | 49,948 |
| 30/07/2026 | 0.68 | 0.67 | 0.67 | 6,784 | 14 | 10,123 |
| 29/07/2026 | 0.69 | 0.67 | 0.68 | 31,472 | 7 | 46,350 |
| 28/07/2026 | 0.69 | 0.68 | 0.68 | 7,370 | 14 | 10,837 |
| 27/07/2026 | 0.69 | 0.67 | 0.67 | 1,707 | 6 | 2,524 |
| 26/07/2026 | 0.70 | 0.67 | 0.69 | 14,459 | 22 | 21,143 |
| 23/07/2026 | 0.67 | 0.67 | 0.67 | 3,491 | 4 | 5,210 |
| 22/07/2026 | 0.68 | 0.67 | 0.68 | 4,673 | 7 | 6,972 |
| 21/07/2026 | 0.68 | 0.66 | 0.68 | 1,030 | 2 | 1,555 |
| 20/07/2026 | 0.68 | 0.66 | 0.68 | 1,058 | 7 | 1,572 |
| 19/07/2026 | 0.68 | 0.67 | 0.68 | 257 | 2 | 380 |
| 16/07/2026 | 0.68 | 0.67 | 0.68 | 4,030 | 2 | 6,000 |
| 15/07/2026 | 0.68 | 0.67 | 0.68 | 7,094 | 18 | 10,550 |
| 14/07/2026 | 0.69 | 0.68 | 0.69 | 8,422 | 12 | 12,334 |
| 13/07/2026 | 0.69 | 0.67 | 0.69 | 8,023 | 11 | 11,785 |
| 12/07/2026 | 0.70 | 0.68 | 0.69 | 39,903 | 45 | 58,149 |
| 09/07/2026 | 0.68 | 0.67 | 0.68 | 8,261 | 10 | 12,327 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/08/2025 | 0.81 | 0.76 | 0.79 | 918,410 | 527 | 1,174,600 |
| 24/08/2025 | 0.79 | 0.71 | 0.79 | 1,369,731 | 763 | 1,797,646 |
| 17/08/2025 | 0.78 | 0.69 | 0.72 | 326,608 | 398 | 450,999 |
| 10/08/2025 | 0.78 | 0.68 | 0.78 | 836,372 | 770 | 1,128,241 |
| 03/08/2025 | 0.71 | 0.68 | 0.70 | 65,084 | 66 | 94,345 |
| 27/07/2025 | 0.72 | 0.70 | 0.71 | 152,768 | 127 | 215,351 |
| 20/07/2025 | 0.73 | 0.69 | 0.72 | 109,153 | 129 | 153,296 |
| 13/07/2025 | 0.72 | 0.70 | 0.72 | 123,981 | 161 | 175,003 |
| 06/07/2025 | 0.72 | 0.70 | 0.72 | 23,223 | 68 | 32,738 |
| 29/06/2025 | 0.72 | 0.70 | 0.72 | 193,039 | 132 | 274,691 |
| 22/06/2025 | 0.71 | 0.69 | 0.71 | 39,468 | 95 | 56,272 |
| 15/06/2025 | 0.74 | 0.69 | 0.72 | 87,998 | 156 | 123,151 |
| 11/06/2025 | 0.78 | 0.75 | 0.75 | 2,845 | 13 | 3,770 |
| 01/06/2025 | 0.75 | 0.67 | 0.75 | 518,424 | 144 | 757,478 |
| 26/05/2025 | 0.74 | 0.67 | 0.67 | 306,375 | 181 | 442,735 |
| 18/05/2025 | 0.70 | 0.68 | 0.69 | 43,855 | 75 | 64,289 |
| 11/05/2025 | 0.73 | 0.65 | 0.71 | 238,402 | 350 | 346,450 |
| 04/05/2025 | 0.66 | 0.60 | 0.65 | 129,698 | 188 | 206,382 |
| 27/04/2025 | 0.62 | 0.60 | 0.62 | 79,101 | 51 | 129,674 |
| 20/04/2025 | 0.63 | 0.61 | 0.62 | 128,626 | 143 | 208,619 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/10/2021 | 0.97 | 0.82 | 0.85 | 5,716,238 | 2,200 | 6,391,335 |
| 01/09/2021 | 1.08 | 0.84 | 0.95 | 10,681,202 | 4,122 | 10,763,749 |
| 01/08/2021 | 1.03 | 0.83 | 0.88 | 7,483,154 | 2,631 | 8,361,835 |
| 01/07/2021 | 1.09 | 0.95 | 1.00 | 5,802,380 | 1,940 | 5,760,781 |
| 01/06/2021 | 1.25 | 1.06 | 1.09 | 9,472,482 | 3,354 | 8,220,297 |
| 02/05/2021 | 1.19 | 0.88 | 1.19 | 4,495,413 | 2,582 | 4,433,407 |
| 01/04/2021 | 1.07 | 0.69 | 0.89 | 11,325,352 | 4,417 | 12,263,635 |
| 01/03/2021 | 0.66 | 0.41 | 0.66 | 1,871,789 | 1,361 | 3,692,730 |
| 01/02/2021 | 0.50 | 0.40 | 0.49 | 2,102,411 | 1,618 | 4,764,526 |
| 03/01/2021 | 0.48 | 0.38 | 0.42 | 2,564,265 | 2,254 | 6,020,191 |
| 01/12/2020 | 0.37 | 0.31 | 0.37 | 1,642,865 | 1,104 | 4,920,686 |
| 01/11/2020 | 0.34 | 0.28 | 0.32 | 934,192 | 802 | 3,015,255 |
| 01/10/2020 | 0.31 | 0.28 | 0.30 | 440,400 | 476 | 1,487,731 |
| 01/09/2020 | 0.31 | 0.26 | 0.30 | 1,391,915 | 1,335 | 4,902,859 |
| 04/08/2020 | 0.26 | 0.24 | 0.25 | 165,246 | 243 | 676,400 |
| 01/07/2020 | 0.26 | 0.24 | 0.25 | 142,993 | 256 | 572,483 |
| 01/06/2020 | 0.27 | 0.25 | 0.26 | 290,673 | 442 | 1,125,188 |
| 10/05/2020 | 0.28 | 0.25 | 0.26 | 141,018 | 90 | 552,785 |
| 01/03/2020 | 0.30 | 0.28 | 0.29 | 85,684 | 155 | 301,395 |
| 02/02/2020 | 0.31 | 0.29 | 0.30 | 322,176 | 319 | 1,090,179 |