البوتاس العربية أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 34.80
سعر الإغلاق السابق 34.86
عدد العقود المنفذة 4
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 34.75
سعر الإفتتاح 34.75
عدد الأسهم 251
Div3.45
التغير عن سعر الإغلاق السابق -0.06
سعر الإغلاق 34.80
معدل السعر 34.80
P/E19.58
حجم التداول 8,735
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/12/2024 | 26.69 | 26.69 | 26.69 | 2,402 | 1 | 90 |
| 23/12/2024 | 26.98 | 26.60 | 26.60 | 13,578 | 21 | 510 |
| 22/12/2024 | 27.00 | 26.64 | 26.64 | 32,411 | 25 | 1,212 |
| 19/12/2024 | 27.00 | 26.85 | 26.85 | 42,656 | 21 | 1,584 |
| 18/12/2024 | 27.18 | 26.86 | 27.00 | 4,121 | 4 | 153 |
| 17/12/2024 | 27.10 | 27.00 | 27.00 | 7,102 | 5 | 263 |
| 16/12/2024 | 27.00 | 27.00 | 27.00 | 4,968 | 1 | 184 |
| 15/12/2024 | 27.20 | 26.80 | 27.00 | 301,034 | 11 | 11,177 |
| 12/12/2024 | 27.20 | 26.70 | 27.20 | 206,361 | 15 | 7,591 |
| 10/12/2024 | 27.05 | 26.90 | 26.90 | 13,770 | 6 | 510 |
| 09/12/2024 | 27.00 | 27.00 | 27.00 | 3,753 | 5 | 139 |
| 08/12/2024 | 27.00 | 26.75 | 27.00 | 12,436 | 10 | 462 |
| 05/12/2024 | 27.00 | 26.91 | 27.00 | 4,047 | 4 | 150 |
| 04/12/2024 | 27.00 | 27.00 | 27.00 | 5,535 | 4 | 205 |
| 03/12/2024 | 27.00 | 26.83 | 27.00 | 2,796 | 6 | 104 |
| 02/12/2024 | 27.30 | 26.80 | 27.30 | 760 | 5 | 28 |
| 01/12/2024 | 26.80 | 26.80 | 26.80 | 2,948 | 1 | 110 |
| 28/11/2024 | 27.00 | 26.80 | 26.80 | 10,742 | 26 | 400 |
| 27/11/2024 | 27.20 | 27.00 | 27.00 | 4,056 | 9 | 150 |
| 24/11/2024 | 27.45 | 27.30 | 27.30 | 3,093 | 6 | 113 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/02/2022 | 27.10 | 26.70 | 26.95 | 167,156 | 67 | 6,237 |
| 13/02/2022 | 28.40 | 27.00 | 27.37 | 289,444 | 186 | 10,512 |
| 06/02/2022 | 26.85 | 26.70 | 26.77 | 113,637 | 80 | 4,251 |
| 30/01/2022 | 26.99 | 26.55 | 26.70 | 196,082 | 65 | 7,340 |
| 23/01/2022 | 27.00 | 26.75 | 26.99 | 10,282 | 10 | 383 |
| 16/01/2022 | 27.10 | 26.31 | 27.09 | 49,222 | 37 | 1,845 |
| 09/01/2022 | 27.20 | 26.25 | 26.50 | 170,957 | 109 | 6,491 |
| 02/01/2022 | 27.10 | 26.20 | 27.10 | 64,375 | 55 | 2,453 |
| 26/12/2021 | 26.74 | 26.00 | 26.22 | 53,725 | 50 | 2,034 |
| 19/12/2021 | 26.35 | 25.45 | 26.35 | 108,407 | 61 | 4,201 |
| 12/12/2021 | 26.30 | 25.52 | 26.10 | 27,959 | 31 | 1,087 |
| 05/12/2021 | 26.00 | 25.50 | 25.94 | 99,608 | 53 | 3,876 |
| 28/11/2021 | 26.01 | 25.57 | 26.00 | 128,517 | 69 | 4,968 |
| 21/11/2021 | 26.40 | 26.00 | 26.35 | 71,537 | 61 | 2,737 |
| 14/11/2021 | 26.65 | 26.07 | 26.40 | 65,991 | 46 | 2,517 |
| 07/11/2021 | 26.85 | 26.20 | 26.68 | 137,252 | 63 | 5,189 |
| 31/10/2021 | 27.00 | 26.01 | 26.75 | 133,693 | 85 | 5,059 |
| 24/10/2021 | 26.50 | 26.04 | 26.40 | 74,813 | 49 | 2,837 |
| 17/10/2021 | 26.75 | 26.40 | 26.40 | 72,494 | 29 | 2,727 |
| 10/10/2021 | 26.75 | 26.40 | 26.75 | 36,109 | 37 | 1,361 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2009 | 37.30 | 31.01 | 32.00 | 9,250,271 | 1,367 | 264,961 |
| 01/03/2009 | 37.50 | 32.49 | 37.25 | 9,838,470 | 1,711 | 277,129 |
| 01/02/2009 | 41.80 | 35.20 | 35.99 | 17,827,859 | 2,113 | 458,645 |
| 04/01/2009 | 41.00 | 31.33 | 36.55 | 17,691,452 | 2,352 | 488,657 |
| 01/12/2008 | 40.18 | 28.50 | 35.15 | 12,466,109 | 1,252 | 359,696 |
| 02/11/2008 | 46.75 | 25.60 | 30.97 | 24,840,977 | 1,778 | 708,728 |
| 05/10/2008 | 50.28 | 30.53 | 34.96 | 30,560,660 | 2,112 | 778,652 |
| 01/09/2008 | 64.30 | 42.77 | 52.92 | 79,099,053 | 5,166 | 1,494,184 |
| 03/08/2008 | 76.99 | 45.22 | 55.56 | 75,043,791 | 3,865 | 1,391,805 |
| 01/07/2008 | 84.99 | 64.13 | 75.20 | 60,304,899 | 3,182 | 798,654 |
| 01/06/2008 | 99.00 | 74.30 | 81.25 | 15,627,898 | 1,230 | 182,069 |
| 04/05/2008 | 74.60 | 61.52 | 74.58 | 13,155,328 | 848 | 186,717 |
| 01/04/2008 | 76.76 | 48.75 | 67.61 | 63,715,697 | 1,740 | 966,831 |
| 02/03/2008 | 55.89 | 45.00 | 50.85 | 13,797,556 | 952 | 274,453 |
| 02/02/2008 | 52.39 | 35.21 | 52.39 | 23,845,494 | 814 | 558,413 |
| 02/01/2008 | 44.48 | 35.50 | 36.99 | 8,605,542 | 1,052 | 210,057 |
| 02/12/2007 | 35.20 | 22.50 | 34.89 | 5,049,292 | 524 | 176,340 |
| 01/11/2007 | 23.00 | 20.90 | 22.90 | 2,624,655 | 165 | 117,504 |
| 01/10/2007 | 22.61 | 17.15 | 22.00 | 3,211,963 | 326 | 155,376 |
| 02/09/2007 | 17.75 | 14.90 | 17.13 | 2,519,646 | 288 | 156,585 |