نور كابيتال ماركتس للإستثمارات المتعددة أسعار تاريخية
مؤشر الأداء 28/10/2026
السوق الثاني
أعلى سعر 1.80
سعر الإغلاق السابق 1.80
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 1.79
سعر الإفتتاح 1.79
عدد الأسهم 830
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.80
معدل السعر 1.79
P/E7.59
حجم التداول 1,486
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/11/2024 | 1.66 | 1.60 | 1.66 | 6,422 | 29 | 3,975 |
| 17/11/2024 | 1.62 | 1.55 | 1.62 | 1,371 | 10 | 859 |
| 14/11/2024 | 1.59 | 1.55 | 1.59 | 828 | 9 | 530 |
| 13/11/2024 | 1.58 | 1.54 | 1.58 | 806 | 6 | 520 |
| 12/11/2024 | 1.59 | 1.53 | 1.59 | 2,013 | 7 | 1,310 |
| 11/11/2024 | 1.59 | 1.59 | 1.59 | 32 | 1 | 20 |
| 07/11/2024 | 1.56 | 1.48 | 1.56 | 2,651 | 5 | 1,781 |
| 06/11/2024 | 1.55 | 1.53 | 1.55 | 239 | 4 | 155 |
| 05/11/2024 | 1.55 | 1.52 | 1.55 | 624 | 3 | 410 |
| 04/11/2024 | 1.59 | 1.56 | 1.56 | 1,087 | 6 | 694 |
| 30/10/2024 | 1.64 | 1.64 | 1.64 | 820 | 2 | 500 |
| 29/10/2024 | 1.65 | 1.60 | 1.63 | 4,626 | 19 | 2,860 |
| 27/10/2024 | 1.68 | 1.62 | 1.68 | 5,726 | 14 | 3,510 |
| 24/10/2024 | 1.69 | 1.65 | 1.69 | 4,644 | 19 | 2,790 |
| 23/10/2024 | 1.70 | 1.66 | 1.70 | 8,066 | 32 | 4,809 |
| 22/10/2024 | 1.66 | 1.63 | 1.66 | 17,002 | 59 | 10,359 |
| 21/10/2024 | 1.60 | 1.52 | 1.60 | 18,786 | 22 | 12,237 |
| 20/10/2024 | 1.53 | 1.48 | 1.53 | 5,624 | 9 | 3,766 |
| 17/10/2024 | 1.50 | 1.47 | 1.50 | 780 | 3 | 530 |
| 16/10/2024 | 1.50 | 1.49 | 1.50 | 149 | 2 | 100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/04/2022 | 2.54 | 2.33 | 2.45 | 4,226 | 18 | 1,723 |
| 10/04/2022 | 2.57 | 2.47 | 2.57 | 1,129 | 14 | 450 |
| 03/04/2022 | 2.59 | 2.59 | 2.59 | 52 | 1 | 20 |
| 27/03/2022 | 2.64 | 2.55 | 2.62 | 7,354 | 42 | 2,824 |
| 20/03/2022 | 2.74 | 2.54 | 2.61 | 28,297 | 56 | 10,976 |
| 06/03/2022 | 2.77 | 2.62 | 2.77 | 10,346 | 28 | 3,831 |
| 27/02/2022 | 2.73 | 2.68 | 2.73 | 1,077 | 2 | 400 |
| 20/02/2022 | 2.74 | 2.58 | 2.74 | 6,115 | 11 | 2,300 |
| 13/02/2022 | 2.71 | 2.71 | 2.71 | 1,762 | 2 | 650 |
| 06/02/2022 | 2.71 | 2.58 | 2.71 | 5,296 | 3 | 2,050 |
| 30/01/2022 | 2.71 | 2.58 | 2.71 | 5,513 | 17 | 2,091 |
| 23/01/2022 | 2.73 | 2.61 | 2.71 | 2,509 | 5 | 950 |
| 16/01/2022 | 2.74 | 2.64 | 2.74 | 1,887 | 10 | 700 |
| 09/01/2022 | 2.71 | 2.63 | 2.70 | 8,199 | 17 | 3,100 |
| 02/01/2022 | 2.75 | 2.63 | 2.75 | 5,553 | 13 | 2,090 |
| 26/12/2021 | 2.62 | 2.54 | 2.62 | 3,981 | 9 | 1,550 |
| 19/12/2021 | 2.67 | 2.55 | 2.67 | 11,492 | 12 | 4,416 |
| 12/12/2021 | 2.67 | 2.60 | 2.65 | 7,401 | 13 | 2,834 |
| 05/12/2021 | 2.67 | 2.60 | 2.66 | 1,972 | 15 | 750 |
| 28/11/2021 | 2.65 | 2.52 | 2.65 | 6,188 | 20 | 2,411 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2010 | 10.24 | 7.60 | 8.00 | 5,699,383 | 82 | 653,539 |
| 01/02/2010 | 12.22 | 9.45 | 9.89 | 6,271,861 | 64 | 629,941 |
| 03/01/2010 | 12.25 | 10.26 | 12.24 | 720,910 | 21 | 63,569 |
| 01/12/2009 | 11.50 | 11.00 | 11.48 | 3,619,435 | 13 | 315,637 |
| 01/11/2009 | 11.59 | 11.00 | 11.45 | 2,651,696 | 15 | 236,642 |
| 01/10/2009 | 12.00 | 9.77 | 11.97 | 2,305,992 | 24 | 220,519 |
| 01/09/2009 | 10.80 | 9.78 | 10.29 | 8,917,716 | 100 | 868,636 |
| 02/08/2009 | 10.79 | 8.41 | 10.54 | 5,474,082 | 157 | 547,294 |
| 01/07/2009 | 10.84 | 8.89 | 9.38 | 12,187,534 | 148 | 1,224,481 |
| 01/06/2009 | 9.50 | 7.64 | 8.53 | 5,742,295 | 78 | 657,353 |
| 03/05/2009 | 10.20 | 6.95 | 8.04 | 5,000,684 | 68 | 563,519 |
| 01/04/2009 | 9.75 | 8.19 | 9.75 | 5,913,285 | 70 | 664,478 |
| 01/03/2009 | 9.17 | 8.52 | 9.07 | 3,768,373 | 36 | 417,876 |
| 01/02/2009 | 9.20 | 7.47 | 9.20 | 6,354,473 | 85 | 775,511 |
| 04/01/2009 | 8.24 | 6.86 | 8.18 | 3,158,028 | 136 | 413,781 |
| 01/12/2008 | 8.37 | 6.75 | 8.37 | 4,277,500 | 250 | 577,823 |
| 02/11/2008 | 7.98 | 5.76 | 7.50 | 8,566,718 | 181 | 1,311,818 |
| 05/10/2008 | 6.50 | 6.18 | 6.18 | 1,435,312 | 6 | 225,452 |
| 01/09/2008 | 6.73 | 5.88 | 6.59 | 9,064,246 | 83 | 1,421,043 |
| 03/08/2008 | 6.74 | 6.37 | 6.41 | 1,068,332 | 24 | 165,713 |