الجنوب للإلكترونيات أسعار تاريخية
مؤشر الأداء 04/11/2026
السوق سوق غير المدرج
أعلى سعر 0.76
سعر الإغلاق السابق 0.74
عدد العقود المنفذة 9
القطاعالخدمات التجارية
ادنى سعر 0.73
سعر الإفتتاح 0.74
عدد الأسهم 1,071
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.73
معدل السعر 0.74
P/EN
حجم التداول 796
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/10/2026 | 0.99 | 0.97 | 0.98 | 54,589 | 65 | 55,316 |
| 05/10/2026 | 0.97 | 0.90 | 0.90 | 73,952 | 144 | 78,586 |
| 04/10/2026 | 0.90 | 0.86 | 0.90 | 51,721 | 104 | 58,382 |
| 01/10/2026 | 0.82 | 0.76 | 0.82 | 39,216 | 80 | 48,853 |
| 30/09/2026 | 0.76 | 0.73 | 0.75 | 4,205 | 22 | 5,638 |
| 29/09/2026 | 0.76 | 0.74 | 0.76 | 4,301 | 52 | 5,770 |
| 28/09/2026 | 0.77 | 0.75 | 0.76 | 5,153 | 21 | 6,844 |
| 27/09/2026 | 0.78 | 0.76 | 0.76 | 2,625 | 22 | 3,417 |
| 24/09/2026 | 0.81 | 0.78 | 0.80 | 20,108 | 83 | 25,357 |
| 23/09/2026 | 0.78 | 0.76 | 0.78 | 14,379 | 68 | 18,633 |
| 22/09/2026 | 0.78 | 0.75 | 0.76 | 8,095 | 29 | 10,628 |
| 21/09/2026 | 0.76 | 0.74 | 0.74 | 2,615 | 19 | 3,510 |
| 20/09/2026 | 0.77 | 0.76 | 0.77 | 668 | 7 | 879 |
| 17/09/2026 | 0.80 | 0.75 | 0.76 | 7,114 | 24 | 9,286 |
| 16/09/2026 | 0.80 | 0.74 | 0.79 | 28,806 | 77 | 37,161 |
| 15/09/2026 | 0.74 | 0.72 | 0.74 | 2,600 | 24 | 3,562 |
| 14/09/2026 | 0.74 | 0.73 | 0.73 | 8,160 | 36 | 11,178 |
| 13/09/2026 | 0.74 | 0.71 | 0.74 | 5,216 | 27 | 7,180 |
| 10/09/2026 | 0.72 | 0.70 | 0.70 | 16,099 | 62 | 22,729 |
| 09/09/2026 | 0.76 | 0.70 | 0.74 | 57,675 | 95 | 80,245 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/05/2026 | 0.97 | 0.82 | 0.82 | 90,897 | 201 | 101,623 |
| 24/05/2026 | 0.99 | 0.95 | 0.99 | 3,289 | 27 | 3,429 |
| 17/05/2026 | 1.04 | 0.95 | 0.96 | 80,947 | 210 | 81,664 |
| 10/05/2026 | 1.04 | 0.87 | 1.03 | 87,342 | 360 | 93,360 |
| 26/04/2026 | 1.15 | 1.10 | 1.14 | 4,286 | 28 | 3,839 |
| 19/04/2026 | 1.20 | 1.09 | 1.16 | 170,309 | 375 | 146,658 |
| 12/04/2026 | 1.19 | 1.09 | 1.12 | 30,163 | 143 | 26,220 |
| 05/04/2026 | 1.18 | 1.09 | 1.14 | 21,476 | 105 | 19,038 |
| 29/03/2026 | 1.20 | 1.08 | 1.15 | 16,471 | 100 | 14,317 |
| 24/03/2026 | 1.25 | 1.16 | 1.20 | 47,424 | 19 | 38,013 |
| 15/03/2026 | 1.35 | 1.19 | 1.22 | 89,841 | 166 | 73,089 |
| 08/03/2026 | 1.35 | 1.17 | 1.34 | 388,468 | 255 | 294,981 |
| 22/02/2026 | 1.36 | 0.93 | 1.36 | 430,869 | 486 | 364,079 |
| 15/02/2026 | 0.90 | 0.78 | 0.90 | 40,000 | 145 | 48,320 |
| 08/02/2026 | 0.84 | 0.79 | 0.80 | 21,499 | 78 | 26,236 |
| 25/01/2026 | 1.03 | 0.85 | 0.90 | 49,248 | 259 | 52,984 |
| 18/01/2026 | 0.92 | 0.76 | 0.89 | 68,255 | 204 | 81,540 |
| 11/01/2026 | 0.95 | 0.77 | 0.81 | 39,540 | 253 | 47,676 |
| 28/12/2025 | 1.13 | 0.98 | 1.10 | 97,454 | 251 | 91,147 |
| 21/12/2025 | 1.03 | 0.92 | 1.01 | 53,866 | 246 | 56,813 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2025 | 0.60 | 0.55 | 0.57 | 15,663 | 101 | 27,181 |
| 01/12/2024 | 0.60 | 0.53 | 0.57 | 13,794 | 127 | 23,883 |
| 03/11/2024 | 0.61 | 0.51 | 0.56 | 17,024 | 145 | 29,840 |
| 01/10/2024 | 0.62 | 0.55 | 0.60 | 18,618 | 120 | 31,429 |
| 01/09/2024 | 0.63 | 0.46 | 0.60 | 55,559 | 229 | 94,699 |
| 01/08/2024 | 0.54 | 0.45 | 0.48 | 3,514 | 58 | 7,149 |
| 01/07/2024 | 0.57 | 0.47 | 0.53 | 11,436 | 59 | 21,578 |
| 02/06/2024 | 0.66 | 0.54 | 0.57 | 57,003 | 151 | 95,189 |
| 01/05/2024 | 0.58 | 0.50 | 0.56 | 186,228 | 287 | 344,819 |
| 01/04/2024 | 0.51 | 0.38 | 0.51 | 292,844 | 260 | 731,527 |
| 03/03/2024 | 0.42 | 0.37 | 0.40 | 27,530 | 153 | 69,889 |
| 01/02/2024 | 0.38 | 0.34 | 0.38 | 17,924 | 162 | 50,179 |
| 03/12/2023 | 0.40 | 0.25 | 0.40 | 171,529 | 354 | 496,943 |
| 01/11/2023 | 0.27 | 0.24 | 0.26 | 3,093 | 60 | 12,264 |
| 01/10/2023 | 0.32 | 0.24 | 0.27 | 16,188 | 118 | 56,707 |
| 03/09/2023 | 0.29 | 0.26 | 0.28 | 1,843 | 37 | 6,723 |
| 01/08/2023 | 0.31 | 0.27 | 0.29 | 7,884 | 72 | 27,847 |
| 02/07/2023 | 0.34 | 0.30 | 0.31 | 4,328 | 52 | 13,726 |
| 04/06/2023 | 0.36 | 0.31 | 0.34 | 35,003 | 175 | 102,153 |
| 01/05/2023 | 0.36 | 0.30 | 0.35 | 19,106 | 120 | 58,028 |