العالمية الحديثة للزيوت النباتية أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 2.01
سعر الإغلاق السابق 2.01
عدد العقود المنفذة 16
القطاعالأغذية و المشروبات
ادنى سعر 1.95
سعر الإفتتاح 1.95
عدد الأسهم 5,899
Div2.49
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.01
معدل السعر 1.97
P/E17.64
حجم التداول 11,590
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2026 | 1.84 | 1.83 | 1.84 | 1,283 | 2 | 700 |
| 01/02/2026 | 1.79 | 1.79 | 1.79 | 2,685 | 2 | 1,500 |
| 29/01/2026 | 1.86 | 1.86 | 1.86 | 186 | 1 | 100 |
| 28/01/2026 | 1.89 | 1.81 | 1.89 | 406 | 2 | 220 |
| 27/01/2026 | 1.91 | 1.88 | 1.91 | 13,563 | 11 | 7,161 |
| 26/01/2026 | 1.91 | 1.90 | 1.90 | 11,864 | 8 | 6,241 |
| 25/01/2026 | 1.91 | 1.89 | 1.91 | 190 | 2 | 100 |
| 22/01/2026 | 1.91 | 1.91 | 1.91 | 1,776 | 3 | 930 |
| 21/01/2026 | 1.91 | 1.91 | 1.91 | 199 | 2 | 104 |
| 20/01/2026 | 1.91 | 1.91 | 1.91 | 191 | 1 | 100 |
| 19/01/2026 | 1.91 | 1.87 | 1.91 | 285 | 2 | 150 |
| 18/01/2026 | 1.91 | 1.91 | 1.91 | 573 | 1 | 300 |
| 15/01/2026 | 1.91 | 1.87 | 1.91 | 2,783 | 6 | 1,475 |
| 14/01/2026 | 1.91 | 1.91 | 1.91 | 1,031 | 3 | 540 |
| 13/01/2026 | 1.91 | 1.90 | 1.91 | 7,604 | 11 | 4,002 |
| 12/01/2026 | 1.90 | 1.90 | 1.90 | 2,850 | 3 | 1,500 |
| 07/01/2026 | 1.92 | 1.87 | 1.92 | 1,983 | 5 | 1,044 |
| 04/01/2026 | 1.90 | 1.81 | 1.90 | 11,251 | 12 | 5,950 |
| 31/12/2025 | 1.90 | 1.87 | 1.90 | 9,441 | 7 | 5,032 |
| 30/12/2025 | 1.90 | 1.90 | 1.90 | 1,801 | 3 | 948 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/11/2023 | 2.05 | 1.99 | 2.05 | 361 | 2 | 180 |
| 05/11/2023 | 2.05 | 1.99 | 2.05 | 595 | 9 | 296 |
| 29/10/2023 | 2.13 | 2.13 | 2.13 | 53 | 3 | 25 |
| 22/10/2023 | 2.08 | 1.96 | 2.00 | 26,220 | 31 | 13,012 |
| 15/10/2023 | 2.09 | 2.09 | 2.09 | 2,090 | 4 | 1,000 |
| 08/10/2023 | 2.09 | 2.09 | 2.09 | 17 | 1 | 8 |
| 01/10/2023 | 2.09 | 2.05 | 2.09 | 929 | 9 | 450 |
| 17/09/2023 | 2.09 | 2.01 | 2.01 | 2,155 | 8 | 1,035 |
| 03/09/2023 | 2.08 | 2.08 | 2.08 | 1,069 | 3 | 514 |
| 27/08/2023 | 2.13 | 2.08 | 2.08 | 4,104 | 9 | 1,960 |
| 20/08/2023 | 2.13 | 2.13 | 2.13 | 320 | 1 | 150 |
| 13/08/2023 | 2.12 | 2.10 | 2.12 | 3,455 | 10 | 1,639 |
| 06/08/2023 | 2.10 | 2.10 | 2.10 | 3,081 | 7 | 1,467 |
| 30/07/2023 | 2.10 | 2.07 | 2.08 | 6,068 | 9 | 2,922 |
| 23/07/2023 | 2.10 | 2.08 | 2.09 | 10,435 | 9 | 5,003 |
| 16/07/2023 | 2.10 | 2.08 | 2.08 | 653 | 3 | 312 |
| 09/07/2023 | 2.10 | 2.09 | 2.09 | 4,400 | 5 | 2,100 |
| 02/07/2023 | 2.10 | 2.06 | 2.09 | 20,403 | 28 | 9,770 |
| 25/06/2023 | 2.08 | 2.07 | 2.07 | 5,581 | 11 | 2,695 |
| 11/06/2023 | 2.10 | 2.08 | 2.10 | 2,898 | 5 | 1,382 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/01/2015 | 1.60 | 1.41 | 1.46 | 610,236 | 575 | 403,284 |
| 01/12/2014 | 1.62 | 1.48 | 1.52 | 963,300 | 588 | 633,678 |
| 02/11/2014 | 1.69 | 1.55 | 1.55 | 719,271 | 316 | 446,555 |
| 01/10/2014 | 1.71 | 1.49 | 1.64 | 1,724,920 | 1,372 | 1,055,025 |
| 01/09/2014 | 1.58 | 1.47 | 1.48 | 394,705 | 374 | 259,401 |
| 03/08/2014 | 1.58 | 1.29 | 1.53 | 2,162,215 | 1,582 | 1,447,749 |
| 01/07/2014 | 1.34 | 1.16 | 1.27 | 1,202,743 | 866 | 965,742 |
| 01/06/2014 | 1.22 | 1.04 | 1.18 | 1,334,350 | 918 | 1,161,318 |
| 04/05/2014 | 1.18 | 1.03 | 1.05 | 338,831 | 480 | 309,208 |
| 01/04/2014 | 1.16 | 0.83 | 1.15 | 522,655 | 522 | 488,609 |
| 02/03/2014 | 0.95 | 0.89 | 0.89 | 8,958 | 34 | 9,864 |
| 02/02/2014 | 1.09 | 0.93 | 0.94 | 130,122 | 246 | 127,526 |
| 02/01/2014 | 1.14 | 0.86 | 1.08 | 1,072,323 | 683 | 1,059,020 |
| 01/12/2013 | 0.88 | 0.84 | 0.85 | 80,406 | 108 | 94,260 |
| 03/11/2013 | 0.89 | 0.84 | 0.85 | 82,257 | 176 | 96,456 |
| 01/10/2013 | 0.90 | 0.83 | 0.84 | 308,527 | 386 | 356,093 |
| 01/09/2013 | 0.84 | 0.79 | 0.84 | 21,213 | 85 | 25,781 |
| 01/08/2013 | 0.86 | 0.80 | 0.82 | 29,734 | 71 | 35,849 |
| 01/07/2013 | 0.86 | 0.82 | 0.84 | 62,777 | 91 | 75,794 |
| 02/06/2013 | 0.86 | 0.82 | 0.85 | 54,180 | 110 | 64,294 |