مجموعة أوفتك القابضة أسعار تاريخية
مؤشر الأداء 05/11/2026
السوق الأول
أعلى سعر 1.14
سعر الإغلاق السابق 1.14
عدد العقود المنفذة 5
القطاعالخدمات التجارية
ادنى سعر 1.14
سعر الإفتتاح 1.14
عدد الأسهم 4,000
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.14
معدل السعر 1.14
P/E8.37
حجم التداول 4,560
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/08/2026 | 1.12 | 1.10 | 1.12 | 12,001 | 36 | 10,817 |
| 10/08/2026 | 1.10 | 1.09 | 1.10 | 9,112 | 18 | 8,302 |
| 06/08/2026 | 1.10 | 1.08 | 1.10 | 1,319 | 7 | 1,210 |
| 05/08/2026 | 1.10 | 1.09 | 1.09 | 8,195 | 9 | 7,500 |
| 04/08/2026 | 1.11 | 1.09 | 1.09 | 30,570 | 38 | 27,711 |
| 03/08/2026 | 1.12 | 1.10 | 1.11 | 2,999 | 9 | 2,709 |
| 02/08/2026 | 1.11 | 1.10 | 1.10 | 116,494 | 70 | 105,803 |
| 30/07/2026 | 1.14 | 1.10 | 1.11 | 13,500 | 20 | 12,040 |
| 22/07/2026 | 1.10 | 1.06 | 1.10 | 136 | 2 | 128 |
| 20/07/2026 | 1.10 | 1.09 | 1.10 | 62 | 6 | 57 |
| 19/07/2026 | 1.11 | 1.08 | 1.08 | 873 | 8 | 801 |
| 16/07/2026 | 1.10 | 1.10 | 1.10 | 662 | 3 | 602 |
| 13/07/2026 | 1.13 | 1.05 | 1.10 | 1,976 | 13 | 1,823 |
| 12/07/2026 | 1.13 | 1.12 | 1.13 | 11 | 2 | 10 |
| 07/07/2026 | 1.13 | 1.10 | 1.13 | 224 | 3 | 198 |
| 05/07/2026 | 1.14 | 1.06 | 1.14 | 728 | 5 | 665 |
| 02/07/2026 | 1.14 | 1.14 | 1.14 | 114 | 2 | 100 |
| 01/07/2026 | 1.18 | 1.17 | 1.18 | 1,194 | 2 | 1,020 |
| 29/06/2026 | 1.18 | 1.16 | 1.18 | 1,699 | 12 | 1,450 |
| 25/06/2026 | 1.17 | 1.15 | 1.17 | 247 | 3 | 215 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/09/2025 | 1.25 | 1.21 | 1.25 | 22,896 | 30 | 18,709 |
| 31/08/2025 | 1.25 | 1.24 | 1.25 | 2,830 | 10 | 2,281 |
| 24/08/2025 | 1.27 | 1.23 | 1.26 | 17,763 | 37 | 14,357 |
| 17/08/2025 | 1.28 | 1.23 | 1.23 | 38,164 | 40 | 30,578 |
| 10/08/2025 | 1.30 | 1.20 | 1.29 | 86,712 | 107 | 69,971 |
| 03/08/2025 | 1.20 | 1.13 | 1.20 | 131,180 | 147 | 111,920 |
| 27/07/2025 | 1.15 | 1.10 | 1.15 | 42,663 | 50 | 38,094 |
| 20/07/2025 | 1.16 | 1.12 | 1.12 | 44,423 | 74 | 38,911 |
| 13/07/2025 | 1.15 | 1.07 | 1.12 | 113,765 | 165 | 101,132 |
| 06/07/2025 | 1.11 | 1.03 | 1.08 | 140,137 | 174 | 130,712 |
| 09/02/2025 | 0.41 | 0.39 | 0.40 | 28,048 | 48 | 70,078 |
| 02/02/2025 | 0.41 | 0.40 | 0.40 | 9,600 | 39 | 23,923 |
| 26/01/2025 | 0.43 | 0.39 | 0.41 | 35,133 | 88 | 85,492 |
| 19/01/2025 | 0.40 | 0.39 | 0.40 | 2,463 | 17 | 6,266 |
| 12/01/2025 | 0.38 | 0.37 | 0.38 | 15,059 | 47 | 40,164 |
| 05/01/2025 | 0.40 | 0.37 | 0.38 | 12,694 | 42 | 32,868 |
| 29/12/2024 | 0.40 | 0.38 | 0.40 | 10,885 | 25 | 27,993 |
| 22/12/2024 | 0.38 | 0.36 | 0.38 | 5,207 | 26 | 13,844 |
| 15/12/2024 | 0.39 | 0.36 | 0.39 | 9,046 | 31 | 24,092 |
| 08/12/2024 | 0.38 | 0.37 | 0.38 | 22,510 | 54 | 60,819 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2021 | 0.36 | 0.33 | 0.33 | 146,881 | 278 | 434,547 |
| 02/05/2021 | 0.36 | 0.33 | 0.35 | 85,123 | 187 | 247,337 |
| 01/04/2021 | 0.38 | 0.33 | 0.37 | 89,359 | 153 | 251,141 |
| 01/03/2021 | 0.38 | 0.36 | 0.37 | 159,493 | 239 | 433,769 |
| 01/02/2021 | 0.39 | 0.35 | 0.38 | 271,888 | 391 | 734,104 |
| 03/01/2021 | 0.36 | 0.33 | 0.35 | 147,852 | 253 | 427,350 |
| 01/12/2020 | 0.33 | 0.31 | 0.33 | 66,753 | 144 | 211,107 |
| 01/11/2020 | 0.34 | 0.31 | 0.32 | 71,226 | 104 | 223,563 |
| 01/10/2020 | 0.34 | 0.32 | 0.33 | 24,154 | 44 | 74,050 |
| 01/09/2020 | 0.34 | 0.30 | 0.33 | 149,594 | 286 | 458,661 |
| 01/07/2020 | 0.32 | 0.29 | 0.30 | 97,026 | 248 | 326,206 |
| 01/06/2020 | 0.34 | 0.28 | 0.29 | 73,333 | 219 | 234,216 |
| 10/05/2020 | 0.32 | 0.31 | 0.31 | 10,197 | 19 | 32,861 |
| 01/03/2020 | 0.36 | 0.31 | 0.33 | 51,290 | 109 | 152,582 |
| 02/02/2020 | 0.36 | 0.34 | 0.35 | 109,797 | 175 | 314,997 |
| 02/01/2020 | 0.36 | 0.33 | 0.36 | 52,250 | 130 | 151,528 |
| 01/12/2019 | 0.36 | 0.33 | 0.35 | 129,605 | 176 | 377,949 |
| 03/11/2019 | 0.39 | 0.33 | 0.34 | 82,884 | 218 | 231,603 |
| 01/10/2019 | 0.37 | 0.33 | 0.33 | 66,351 | 205 | 190,213 |
| 01/09/2019 | 0.41 | 0.36 | 0.37 | 193,279 | 326 | 514,026 |