عمد للاستثمار والتنمية العقارية أسعار تاريخية

مؤشر الأداء 14/09/2023
السوق الثاني
أعلى سعر 0.67
سعر الإغلاق السابق 0.66
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 0.67
سعر الإفتتاح 0.67
عدد الأسهم 1,000
Div7.46
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.67
معدل السعر 0.67
P/EN
حجم التداول 670
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
14/09/2023 | 0.67 | 0.67 | 0.67 | 670 | 2 | 1,000 |
10/09/2023 | 0.66 | 0.65 | 0.66 | 1,339 | 3 | 2,029 |
30/08/2023 | 0.67 | 0.66 | 0.66 | 423 | 2 | 640 |
28/08/2023 | 0.67 | 0.67 | 0.67 | 105 | 2 | 157 |
27/08/2023 | 0.67 | 0.65 | 0.66 | 451 | 3 | 683 |
24/08/2023 | 0.67 | 0.66 | 0.67 | 668 | 3 | 1,000 |
23/08/2023 | 0.67 | 0.65 | 0.67 | 4,920 | 7 | 7,500 |
22/08/2023 | 0.67 | 0.66 | 0.67 | 4,493 | 5 | 6,800 |
20/08/2023 | 0.65 | 0.65 | 0.65 | 1,340 | 2 | 2,062 |
17/08/2023 | 0.65 | 0.65 | 0.65 | 1,481 | 2 | 2,279 |
16/08/2023 | 0.65 | 0.65 | 0.65 | 1,495 | 3 | 2,300 |
09/08/2023 | 0.66 | 0.65 | 0.65 | 107 | 2 | 164 |
08/08/2023 | 0.65 | 0.65 | 0.65 | 1,950 | 3 | 3,000 |
01/08/2023 | 0.67 | 0.67 | 0.67 | 670 | 1 | 1,000 |
31/07/2023 | 0.66 | 0.66 | 0.66 | 1,089 | 4 | 1,650 |
27/07/2023 | 0.67 | 0.65 | 0.67 | 16,476 | 9 | 24,938 |
26/07/2023 | 0.68 | 0.66 | 0.67 | 2,188 | 11 | 3,314 |
18/07/2023 | 0.67 | 0.67 | 0.67 | 335 | 1 | 500 |
16/07/2023 | 0.67 | 0.67 | 0.67 | 817 | 5 | 1,220 |
02/07/2023 | 0.69 | 0.68 | 0.69 | 1,163 | 4 | 1,700 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
10/09/2023 | 0.67 | 0.65 | 0.67 | 2,009 | 5 | 3,029 |
27/08/2023 | 0.67 | 0.65 | 0.66 | 979 | 7 | 1,480 |
20/08/2023 | 0.67 | 0.65 | 0.67 | 11,422 | 17 | 17,362 |
13/08/2023 | 0.65 | 0.65 | 0.65 | 2,976 | 5 | 4,579 |
06/08/2023 | 0.66 | 0.65 | 0.65 | 2,057 | 5 | 3,164 |
30/07/2023 | 0.67 | 0.66 | 0.67 | 1,759 | 5 | 2,650 |
23/07/2023 | 0.68 | 0.65 | 0.67 | 18,663 | 20 | 28,252 |
16/07/2023 | 0.67 | 0.67 | 0.67 | 1,152 | 6 | 1,720 |
02/07/2023 | 0.69 | 0.68 | 0.69 | 1,163 | 4 | 1,700 |
25/06/2023 | 0.67 | 0.65 | 0.67 | 5,908 | 13 | 9,000 |
18/06/2023 | 0.67 | 0.67 | 0.67 | 1,106 | 8 | 1,650 |
11/06/2023 | 0.69 | 0.67 | 0.69 | 2,460 | 10 | 3,610 |
04/06/2023 | 0.69 | 0.67 | 0.68 | 3,378 | 20 | 5,035 |
28/05/2023 | 0.69 | 0.69 | 0.69 | 345 | 1 | 500 |
21/05/2023 | 0.68 | 0.68 | 0.68 | 233 | 4 | 342 |
14/05/2023 | 0.69 | 0.67 | 0.68 | 4,618 | 23 | 6,769 |
07/05/2023 | 0.69 | 0.69 | 0.69 | 697 | 2 | 1,010 |
01/05/2023 | 0.70 | 0.68 | 0.69 | 7,870 | 13 | 11,500 |
25/04/2023 | 0.70 | 0.70 | 0.70 | 2,100 | 9 | 3,000 |
16/04/2023 | 0.73 | 0.71 | 0.73 | 143 | 5 | 201 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/09/2023 | 0.67 | 0.65 | 0.67 | 2,009 | 5 | 3,029 |
01/08/2023 | 0.67 | 0.65 | 0.66 | 18,104 | 35 | 27,585 |
02/07/2023 | 0.69 | 0.65 | 0.66 | 22,068 | 34 | 33,322 |
04/06/2023 | 0.69 | 0.65 | 0.67 | 12,852 | 51 | 19,295 |
01/05/2023 | 0.70 | 0.67 | 0.69 | 13,762 | 43 | 20,121 |
02/04/2023 | 0.73 | 0.70 | 0.70 | 2,987 | 18 | 4,258 |
01/03/2023 | 0.77 | 0.73 | 0.73 | 6,549 | 25 | 8,827 |
01/02/2023 | 0.81 | 0.75 | 0.77 | 66,464 | 178 | 85,287 |
02/01/2023 | 0.77 | 0.71 | 0.74 | 42,647 | 92 | 58,227 |
01/12/2022 | 0.78 | 0.73 | 0.76 | 8,313 | 35 | 11,134 |
01/11/2022 | 0.75 | 0.70 | 0.75 | 9,349 | 29 | 13,044 |
02/10/2022 | 0.76 | 0.73 | 0.76 | 4,258 | 22 | 5,767 |
01/09/2022 | 0.78 | 0.75 | 0.77 | 6,633 | 30 | 8,676 |
01/08/2022 | 0.83 | 0.76 | 0.76 | 28,938 | 60 | 36,272 |
03/07/2022 | 0.86 | 0.75 | 0.84 | 274,645 | 218 | 335,711 |
01/06/2022 | 0.76 | 0.71 | 0.75 | 36,260 | 68 | 48,960 |
08/05/2022 | 0.77 | 0.72 | 0.76 | 38,729 | 72 | 51,584 |
03/04/2022 | 0.77 | 0.67 | 0.74 | 164,422 | 163 | 225,915 |
01/03/2022 | 0.68 | 0.61 | 0.67 | 70,634 | 140 | 108,612 |
01/02/2022 | 0.74 | 0.66 | 0.66 | 21,602 | 58 | 31,020 |