السنابل الدولية للاستثمارات الاسلامية (القابضة) أسعار تاريخية
مؤشر الأداء 05/11/2026
السوق الثاني
أعلى سعر 0.50
سعر الإغلاق السابق 0.50
عدد العقود المنفذة 9
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.49
سعر الإفتتاح 0.49
عدد الأسهم 1,979
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.50
معدل السعر 0.50
P/EN
حجم التداول 979
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/06/2026 | 0.44 | 0.42 | 0.44 | 4,299 | 18 | 10,198 |
| 09/06/2026 | 0.45 | 0.43 | 0.44 | 3,243 | 16 | 7,413 |
| 08/06/2026 | 0.44 | 0.43 | 0.44 | 4,838 | 7 | 11,251 |
| 07/06/2026 | 0.45 | 0.44 | 0.45 | 2,419 | 21 | 5,401 |
| 04/06/2026 | 0.45 | 0.43 | 0.45 | 1,673 | 15 | 3,825 |
| 03/06/2026 | 0.45 | 0.43 | 0.45 | 4,665 | 32 | 10,642 |
| 02/06/2026 | 0.44 | 0.42 | 0.44 | 10,735 | 30 | 24,965 |
| 01/06/2026 | 0.43 | 0.40 | 0.43 | 9,445 | 38 | 22,983 |
| 31/05/2026 | 0.41 | 0.40 | 0.41 | 2,100 | 14 | 5,227 |
| 24/05/2026 | 0.42 | 0.40 | 0.41 | 7,975 | 41 | 19,841 |
| 21/05/2026 | 0.42 | 0.40 | 0.42 | 627 | 7 | 1,545 |
| 20/05/2026 | 0.42 | 0.41 | 0.42 | 320 | 10 | 780 |
| 19/05/2026 | 0.43 | 0.41 | 0.42 | 7,383 | 26 | 17,945 |
| 18/05/2026 | 0.43 | 0.41 | 0.42 | 2,897 | 17 | 6,900 |
| 17/05/2026 | 0.43 | 0.42 | 0.43 | 3,982 | 9 | 9,425 |
| 14/05/2026 | 0.44 | 0.42 | 0.44 | 2,875 | 11 | 6,751 |
| 13/05/2026 | 0.44 | 0.42 | 0.44 | 11,800 | 44 | 27,599 |
| 12/05/2026 | 0.43 | 0.41 | 0.43 | 118,981 | 98 | 288,340 |
| 11/05/2026 | 0.41 | 0.40 | 0.41 | 6,342 | 27 | 15,775 |
| 10/05/2026 | 0.41 | 0.39 | 0.41 | 6,347 | 24 | 15,850 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/11/2024 | 0.61 | 0.57 | 0.59 | 29,772 | 149 | 50,820 |
| 17/11/2024 | 0.64 | 0.60 | 0.62 | 28,745 | 98 | 47,412 |
| 10/11/2024 | 0.68 | 0.62 | 0.63 | 60,778 | 117 | 93,430 |
| 03/11/2024 | 0.70 | 0.64 | 0.67 | 37,083 | 56 | 57,480 |
| 27/10/2024 | 0.70 | 0.61 | 0.70 | 60,095 | 156 | 91,245 |
| 20/10/2024 | 0.64 | 0.61 | 0.64 | 8,649 | 46 | 13,980 |
| 13/10/2024 | 0.65 | 0.62 | 0.64 | 16,700 | 53 | 26,553 |
| 06/10/2024 | 0.66 | 0.63 | 0.66 | 11,854 | 46 | 18,523 |
| 29/09/2024 | 0.68 | 0.64 | 0.66 | 10,856 | 44 | 16,532 |
| 22/09/2024 | 0.69 | 0.62 | 0.67 | 509,787 | 176 | 761,663 |
| 15/09/2024 | 0.70 | 0.66 | 0.69 | 59,430 | 145 | 87,676 |
| 08/09/2024 | 0.71 | 0.68 | 0.68 | 17,604 | 81 | 25,760 |
| 01/09/2024 | 0.72 | 0.67 | 0.71 | 24,551 | 121 | 35,536 |
| 25/08/2024 | 0.73 | 0.65 | 0.73 | 97,723 | 77 | 141,772 |
| 18/08/2024 | 0.75 | 0.66 | 0.66 | 59,804 | 90 | 82,783 |
| 11/08/2024 | 0.76 | 0.74 | 0.76 | 10,221 | 39 | 13,638 |
| 04/08/2024 | 0.78 | 0.74 | 0.75 | 34,821 | 29 | 46,399 |
| 28/07/2024 | 0.79 | 0.75 | 0.78 | 161,464 | 99 | 207,964 |
| 21/07/2024 | 0.79 | 0.76 | 0.79 | 32,305 | 56 | 41,495 |
| 14/07/2024 | 0.80 | 0.77 | 0.79 | 151,012 | 69 | 190,628 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2016 | 0.92 | 0.69 | 0.82 | 1,140,318 | 1,009 | 1,368,660 |
| 03/10/2016 | 0.79 | 0.69 | 0.71 | 129,365 | 235 | 177,300 |
| 01/09/2016 | 0.79 | 0.69 | 0.77 | 63,912 | 128 | 88,933 |
| 01/08/2016 | 0.71 | 0.68 | 0.69 | 44,390 | 105 | 64,005 |
| 03/07/2016 | 0.71 | 0.68 | 0.71 | 55,309 | 63 | 79,170 |
| 01/06/2016 | 0.73 | 0.69 | 0.70 | 35,156 | 46 | 49,735 |
| 02/05/2016 | 0.73 | 0.70 | 0.72 | 83,291 | 84 | 117,440 |
| 03/04/2016 | 0.74 | 0.70 | 0.73 | 153,404 | 196 | 213,979 |
| 01/03/2016 | 0.72 | 0.70 | 0.72 | 86,824 | 75 | 123,332 |
| 01/02/2016 | 0.74 | 0.63 | 0.71 | 230,434 | 465 | 327,258 |
| 03/01/2016 | 0.73 | 0.65 | 0.66 | 180,511 | 411 | 264,315 |
| 01/12/2015 | 0.81 | 0.59 | 0.69 | 906,646 | 729 | 1,338,015 |
| 01/11/2015 | 0.61 | 0.56 | 0.60 | 150,308 | 352 | 257,239 |
| 01/10/2015 | 0.60 | 0.55 | 0.58 | 218,125 | 604 | 382,177 |
| 01/09/2015 | 0.67 | 0.54 | 0.59 | 411,847 | 697 | 699,617 |
| 02/08/2015 | 0.84 | 0.65 | 0.67 | 183,294 | 352 | 239,087 |
| 01/07/2015 | 0.86 | 0.59 | 0.80 | 808,510 | 675 | 1,051,618 |
| 01/06/2015 | 0.57 | 0.50 | 0.57 | 78,946 | 223 | 145,671 |
| 03/05/2015 | 0.65 | 0.56 | 0.56 | 96,428 | 229 | 160,883 |
| 01/04/2015 | 0.75 | 0.62 | 0.65 | 279,622 | 383 | 401,804 |