عمد للاستثمار والتنمية العقارية أسعار تاريخية
مؤشر الأداء 16/07/2026
السوق الأول
أعلى سعر 2.94
سعر الإغلاق السابق 2.91
عدد العقود المنفذة 16
القطاعالعقارات
ادنى سعر 2.89
سعر الإفتتاح 2.89
عدد الأسهم 6,043
Div5.10
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 2.94
معدل السعر 2.92
P/E15.36
حجم التداول 17,642
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/07/2026 | 2.94 | 2.89 | 2.94 | 17,642 | 16 | 6,043 |
| 15/07/2026 | 2.91 | 2.77 | 2.91 | 102,606 | 63 | 35,868 |
| 14/07/2026 | 2.85 | 2.81 | 2.85 | 1,884 | 5 | 664 |
| 13/07/2026 | 2.85 | 2.73 | 2.85 | 141,851 | 10 | 51,934 |
| 09/07/2026 | 2.85 | 2.75 | 2.85 | 28,069 | 23 | 10,034 |
| 08/07/2026 | 2.80 | 2.78 | 2.79 | 2,579 | 10 | 924 |
| 07/07/2026 | 2.80 | 2.70 | 2.77 | 20,929 | 21 | 7,618 |
| 06/07/2026 | 2.80 | 2.76 | 2.77 | 8,066 | 17 | 2,909 |
| 05/07/2026 | 2.78 | 2.75 | 2.75 | 26,737 | 8 | 9,638 |
| 02/07/2026 | 2.79 | 2.69 | 2.79 | 49,942 | 28 | 18,190 |
| 01/07/2026 | 2.71 | 2.69 | 2.69 | 2,085 | 4 | 773 |
| 30/06/2026 | 2.80 | 2.72 | 2.80 | 1,534 | 6 | 555 |
| 29/06/2026 | 2.81 | 2.63 | 2.81 | 49,560 | 23 | 18,672 |
| 28/06/2026 | 2.75 | 2.70 | 2.70 | 6,890 | 7 | 2,542 |
| 25/06/2026 | 2.85 | 2.78 | 2.85 | 3,404 | 16 | 1,206 |
| 24/06/2026 | 2.88 | 2.77 | 2.83 | 7,396 | 16 | 2,628 |
| 23/06/2026 | 2.88 | 2.82 | 2.82 | 3,414 | 12 | 1,204 |
| 22/06/2026 | 2.90 | 2.83 | 2.83 | 573 | 3 | 200 |
| 21/06/2026 | 2.89 | 2.82 | 2.82 | 5,973 | 14 | 2,094 |
| 18/06/2026 | 2.96 | 2.90 | 2.90 | 7,272 | 17 | 2,474 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/07/2026 | 2.94 | 2.73 | 2.94 | 263,984 | 94 | 94,509 |
| 05/07/2026 | 2.85 | 2.70 | 2.85 | 86,380 | 79 | 31,123 |
| 28/06/2026 | 2.81 | 2.63 | 2.79 | 110,011 | 68 | 40,732 |
| 21/06/2026 | 2.90 | 2.77 | 2.85 | 20,759 | 61 | 7,332 |
| 14/06/2026 | 2.96 | 2.82 | 2.90 | 17,264 | 40 | 5,930 |
| 07/06/2026 | 2.92 | 2.75 | 2.88 | 165,989 | 143 | 58,608 |
| 31/05/2026 | 3.17 | 2.87 | 2.96 | 577,191 | 394 | 190,786 |
| 24/05/2026 | 3.01 | 2.82 | 3.01 | 292,789 | 159 | 100,227 |
| 17/05/2026 | 2.88 | 2.53 | 2.81 | 2,505,356 | 657 | 906,026 |
| 10/05/2026 | 2.60 | 2.20 | 2.60 | 476,781 | 247 | 193,813 |
| 03/05/2026 | 2.33 | 2.20 | 2.27 | 17,041 | 21 | 7,554 |
| 26/04/2026 | 2.42 | 2.22 | 2.35 | 64,662 | 58 | 27,748 |
| 19/04/2026 | 2.42 | 2.34 | 2.39 | 19,538 | 38 | 8,236 |
| 12/04/2026 | 2.46 | 2.20 | 2.44 | 145,006 | 173 | 60,924 |
| 05/04/2026 | 2.35 | 2.19 | 2.19 | 44,682 | 30 | 20,125 |
| 29/03/2026 | 2.34 | 2.21 | 2.31 | 81,562 | 56 | 35,520 |
| 24/03/2026 | 2.26 | 2.19 | 2.23 | 13,241 | 12 | 5,970 |
| 15/03/2026 | 2.26 | 2.19 | 2.25 | 3,646 | 8 | 1,643 |
| 08/03/2026 | 2.27 | 2.20 | 2.21 | 43,208 | 9 | 19,209 |
| 01/03/2026 | 2.30 | 2.22 | 2.29 | 11,868 | 15 | 5,270 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2026 | 3.08 | 2.63 | 2.80 | 533,811 | 501 | 185,317 |
| 03/05/2026 | 3.17 | 2.20 | 3.00 | 3,597,342 | 1,257 | 1,306,728 |
| 01/04/2026 | 2.46 | 2.19 | 2.35 | 338,638 | 347 | 145,127 |
| 01/03/2026 | 2.30 | 2.19 | 2.21 | 88,774 | 52 | 39,518 |
| 01/02/2026 | 2.40 | 2.15 | 2.30 | 274,281 | 212 | 122,449 |
| 04/01/2026 | 2.45 | 2.31 | 2.40 | 43,509 | 91 | 18,374 |
| 01/12/2025 | 2.47 | 2.31 | 2.42 | 56,469 | 126 | 23,798 |
| 02/11/2025 | 2.60 | 2.39 | 2.46 | 242,266 | 346 | 96,857 |
| 01/10/2025 | 2.55 | 1.55 | 2.39 | 518,245 | 607 | 241,646 |
| 01/09/2025 | 1.70 | 1.43 | 1.52 | 179,813 | 234 | 115,264 |
| 03/08/2025 | 1.44 | 1.31 | 1.43 | 109,409 | 142 | 79,461 |
| 01/07/2025 | 1.31 | 0.90 | 1.29 | 83,765 | 133 | 69,986 |
| 01/06/2025 | 0.94 | 0.82 | 0.86 | 3,103 | 15 | 3,425 |
| 04/05/2025 | 0.90 | 0.86 | 0.90 | 725 | 3 | 815 |
| 03/04/2025 | 0.86 | 0.82 | 0.82 | 348 | 2 | 415 |
| 02/03/2025 | 0.90 | 0.90 | 0.90 | 450 | 1 | 500 |
| 02/02/2025 | 0.96 | 0.87 | 0.92 | 8,632 | 36 | 9,332 |
| 02/01/2025 | 0.96 | 0.83 | 0.90 | 31,643 | 75 | 33,744 |
| 01/12/2024 | 0.93 | 0.77 | 0.83 | 14,211 | 38 | 16,887 |
| 03/11/2024 | 0.75 | 0.69 | 0.75 | 1,521 | 9 | 2,090 |