السلام الدولية للنقل والتجارة أسعار تاريخية
مؤشر الأداء 12/10/2025
السوق الأول
أعلى سعر 1.00
سعر الإغلاق السابق 1.00
عدد العقود المنفذة 2
القطاعالنقل
ادنى سعر 1.00
سعر الإفتتاح 1.00
عدد الأسهم 725
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.00
معدل السعر 1.00
P/E11.78
حجم التداول 725
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/03/2024 | 1.20 | 1.20 | 1.20 | 1 | 1 | 1 |
| 11/03/2024 | 1.20 | 1.17 | 1.17 | 117 | 3 | 100 |
| 10/03/2024 | 1.20 | 1.20 | 1.20 | 1 | 1 | 1 |
| 07/03/2024 | 1.20 | 1.20 | 1.20 | 1 | 1 | 1 |
| 06/03/2024 | 1.20 | 1.20 | 1.20 | 1 | 1 | 1 |
| 05/03/2024 | 1.20 | 1.18 | 1.20 | 84 | 3 | 71 |
| 04/03/2024 | 1.20 | 1.20 | 1.20 | 1 | 1 | 1 |
| 03/03/2024 | 1.20 | 1.20 | 1.20 | 2 | 1 | 2 |
| 29/02/2024 | 1.20 | 1.20 | 1.20 | 1 | 1 | 1 |
| 28/02/2024 | 1.17 | 1.17 | 1.17 | 1 | 1 | 1 |
| 25/02/2024 | 1.20 | 1.07 | 1.20 | 1,418 | 3 | 1,293 |
| 22/02/2024 | 1.20 | 1.11 | 1.15 | 778 | 5 | 697 |
| 19/02/2024 | 1.20 | 1.20 | 1.20 | 60 | 1 | 50 |
| 15/02/2024 | 1.29 | 1.29 | 1.29 | 1 | 1 | 1 |
| 14/02/2024 | 1.30 | 1.30 | 1.30 | 1 | 1 | 1 |
| 13/02/2024 | 1.30 | 1.30 | 1.30 | 1 | 1 | 1 |
| 11/02/2024 | 1.30 | 1.30 | 1.30 | 3 | 1 | 2 |
| 08/02/2024 | 1.30 | 1.30 | 1.30 | 10 | 1 | 8 |
| 06/02/2024 | 1.30 | 1.25 | 1.25 | 2,506 | 3 | 2,004 |
| 05/02/2024 | 1.25 | 1.25 | 1.25 | 8 | 1 | 6 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/02/2021 | 0.70 | 0.67 | 0.67 | 11,257 | 18 | 16,285 |
| 07/02/2021 | 0.72 | 0.70 | 0.71 | 14,252 | 30 | 20,077 |
| 31/01/2021 | 0.72 | 0.70 | 0.72 | 22,566 | 43 | 31,955 |
| 24/01/2021 | 0.72 | 0.69 | 0.71 | 19,923 | 39 | 28,330 |
| 17/01/2021 | 0.70 | 0.67 | 0.70 | 45,535 | 81 | 66,020 |
| 10/01/2021 | 0.69 | 0.62 | 0.67 | 121,814 | 148 | 185,417 |
| 03/01/2021 | 0.75 | 0.66 | 0.66 | 352,977 | 272 | 502,732 |
| 27/12/2020 | 0.64 | 0.54 | 0.64 | 125,696 | 133 | 205,873 |
| 20/12/2020 | 0.55 | 0.53 | 0.53 | 1,662 | 5 | 3,059 |
| 13/12/2020 | 0.56 | 0.55 | 0.55 | 2,752 | 12 | 4,951 |
| 06/12/2020 | 0.56 | 0.55 | 0.55 | 2,681 | 9 | 4,825 |
| 29/11/2020 | 0.56 | 0.52 | 0.56 | 12,615 | 24 | 23,399 |
| 22/11/2020 | 0.53 | 0.52 | 0.53 | 11,135 | 22 | 21,330 |
| 15/11/2020 | 0.55 | 0.54 | 0.54 | 6,639 | 4 | 12,112 |
| 08/11/2020 | 0.55 | 0.54 | 0.55 | 621 | 2 | 1,138 |
| 01/11/2020 | 0.53 | 0.53 | 0.53 | 2,120 | 2 | 4,000 |
| 25/10/2020 | 0.53 | 0.52 | 0.53 | 1,107 | 3 | 2,090 |
| 18/10/2020 | 0.54 | 0.53 | 0.54 | 5,434 | 8 | 10,140 |
| 11/10/2020 | 0.54 | 0.54 | 0.54 | 6,701 | 9 | 12,409 |
| 04/10/2020 | 0.54 | 0.53 | 0.54 | 2,348 | 5 | 4,354 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2007 | 3.27 | 2.28 | 2.35 | 3,711,395 | 1,724 | 1,317,387 |
| 01/07/2007 | 3.41 | 2.73 | 3.15 | 9,239,087 | 2,967 | 2,940,278 |
| 03/06/2007 | 3.50 | 2.33 | 3.00 | 24,340,058 | 5,022 | 7,791,225 |
| 01/05/2007 | 2.43 | 1.88 | 2.34 | 3,777,871 | 1,804 | 1,682,054 |
| 01/04/2007 | 2.14 | 1.76 | 2.02 | 1,659,024 | 939 | 825,377 |
| 01/03/2007 | 1.95 | 1.77 | 1.80 | 483,940 | 466 | 265,818 |
| 01/02/2007 | 2.22 | 1.81 | 1.92 | 654,154 | 532 | 322,107 |
| 07/01/2007 | 2.00 | 1.83 | 1.87 | 177,641 | 90 | 90,274 |
| 03/12/2006 | 2.00 | 1.77 | 2.00 | 209,728 | 223 | 108,983 |
| 01/11/2006 | 2.25 | 1.90 | 1.91 | 160,788 | 210 | 77,578 |
| 01/10/2006 | 2.64 | 2.24 | 2.24 | 608,084 | 228 | 245,394 |
| 03/09/2006 | 2.80 | 2.53 | 2.64 | 515,107 | 348 | 195,311 |
| 01/08/2006 | 3.04 | 2.80 | 2.99 | 473,195 | 310 | 160,505 |
| 02/07/2006 | 5.00 | 2.89 | 2.91 | 669,143 | 377 | 197,699 |
| 01/06/2006 | 5.25 | 4.70 | 4.90 | 495,476 | 263 | 99,469 |
| 01/05/2006 | 5.50 | 5.04 | 5.16 | 1,117,047 | 389 | 209,392 |
| 02/04/2006 | 5.45 | 4.86 | 5.18 | 786,523 | 347 | 150,784 |
| 01/03/2006 | 5.30 | 4.59 | 4.85 | 798,537 | 385 | 157,969 |
| 01/02/2006 | 5.90 | 4.87 | 5.15 | 2,886,025 | 721 | 519,956 |
| 02/01/2006 | 6.15 | 5.25 | 5.50 | 1,048,310 | 418 | 186,396 |