العربية للمشاريع الاستثمارية أسعار تاريخية
مؤشر الأداء 19/03/2026
السوق الثاني
أعلى سعر 1.22
سعر الإغلاق السابق 1.21
عدد العقود المنفذة 3
القطاعالعقارات
ادنى سعر 1.21
سعر الإفتتاح 1.21
عدد الأسهم 405
Div4.92
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.22
معدل السعر 1.21
P/E6.89
حجم التداول 490
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/07/2024 | 2.45 | 2.45 | 2.45 | 4,481 | 2 | 1,829 |
| 09/07/2024 | 2.57 | 2.57 | 2.57 | 10,794 | 4 | 4,200 |
| 24/06/2024 | 2.70 | 2.70 | 2.70 | 5,940 | 2 | 2,200 |
| 04/06/2024 | 2.84 | 2.84 | 2.84 | 710 | 1 | 250 |
| 02/04/2024 | 2.21 | 2.21 | 2.21 | 159,765 | 44 | 72,292 |
| 11/03/2024 | 2.32 | 2.32 | 2.32 | 464 | 1 | 200 |
| 04/03/2024 | 2.44 | 2.44 | 2.44 | 125,782 | 43 | 51,550 |
| 14/02/2024 | 2.56 | 2.56 | 2.56 | 75,635 | 22 | 29,545 |
| 06/02/2024 | 2.80 | 2.69 | 2.69 | 106,123 | 26 | 38,526 |
| 05/02/2024 | 2.90 | 2.81 | 2.83 | 124,006 | 31 | 43,335 |
| 04/02/2024 | 2.93 | 2.82 | 2.91 | 264,405 | 76 | 91,086 |
| 01/02/2024 | 2.95 | 2.90 | 2.93 | 340,563 | 118 | 116,100 |
| 31/01/2024 | 2.92 | 2.81 | 2.92 | 668,835 | 250 | 232,131 |
| 30/01/2024 | 2.79 | 2.60 | 2.79 | 355,270 | 163 | 131,468 |
| 29/01/2024 | 2.66 | 2.57 | 2.66 | 203,916 | 89 | 77,725 |
| 28/01/2024 | 2.65 | 2.53 | 2.63 | 274,186 | 98 | 105,822 |
| 25/01/2024 | 2.63 | 2.56 | 2.63 | 221,222 | 113 | 85,211 |
| 24/01/2024 | 2.54 | 2.42 | 2.54 | 233,437 | 128 | 93,856 |
| 23/01/2024 | 2.42 | 2.31 | 2.42 | 281,761 | 162 | 119,104 |
| 22/01/2024 | 2.31 | 2.12 | 2.31 | 146,050 | 88 | 66,272 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/09/2021 | 1.30 | 1.15 | 1.20 | 53,364 | 78 | 42,397 |
| 29/08/2021 | 1.29 | 1.18 | 1.28 | 47,594 | 75 | 38,536 |
| 22/08/2021 | 1.28 | 1.21 | 1.26 | 25,323 | 50 | 20,239 |
| 15/08/2021 | 1.32 | 1.24 | 1.28 | 150,289 | 196 | 117,936 |
| 08/08/2021 | 1.29 | 1.13 | 1.27 | 122,504 | 183 | 101,138 |
| 01/08/2021 | 1.24 | 1.07 | 1.15 | 279,254 | 274 | 242,279 |
| 25/07/2021 | 1.30 | 1.19 | 1.20 | 110,540 | 46 | 89,743 |
| 18/07/2021 | 1.32 | 1.23 | 1.32 | 2,112 | 12 | 1,682 |
| 11/07/2021 | 1.33 | 1.25 | 1.29 | 20,599 | 108 | 16,074 |
| 04/07/2021 | 1.27 | 1.16 | 1.27 | 45,029 | 143 | 37,113 |
| 27/06/2021 | 1.18 | 1.02 | 1.18 | 74,017 | 139 | 68,531 |
| 20/06/2021 | 1.10 | 1.02 | 1.07 | 5,713 | 33 | 5,392 |
| 13/06/2021 | 1.10 | 1.04 | 1.10 | 3,503 | 22 | 3,285 |
| 06/06/2021 | 1.12 | 1.03 | 1.10 | 14,811 | 95 | 13,798 |
| 30/05/2021 | 1.15 | 1.00 | 1.15 | 74,397 | 152 | 69,179 |
| 23/05/2021 | 0.96 | 0.90 | 0.96 | 53,526 | 62 | 58,316 |
| 16/05/2021 | 0.95 | 0.89 | 0.93 | 8,229 | 38 | 8,970 |
| 09/05/2021 | 0.96 | 0.91 | 0.95 | 1,855 | 21 | 1,965 |
| 02/05/2021 | 0.96 | 0.88 | 0.93 | 21,887 | 92 | 24,165 |
| 25/04/2021 | 0.96 | 0.87 | 0.96 | 24,281 | 68 | 26,824 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2009 | 0.80 | 0.64 | 0.64 | 1,961,308 | 2,260 | 2,769,813 |
| 01/02/2009 | 0.76 | 0.61 | 0.75 | 3,139,239 | 2,780 | 4,545,435 |
| 04/01/2009 | 0.65 | 0.50 | 0.61 | 573,060 | 970 | 969,862 |
| 01/12/2008 | 0.56 | 0.49 | 0.49 | 169,727 | 375 | 326,271 |
| 02/11/2008 | 0.78 | 0.51 | 0.55 | 470,679 | 830 | 679,012 |
| 05/10/2008 | 0.85 | 0.64 | 0.70 | 482,515 | 684 | 641,004 |
| 01/09/2008 | 1.01 | 0.82 | 0.86 | 658,085 | 930 | 748,160 |
| 03/08/2008 | 1.11 | 0.92 | 0.98 | 898,645 | 1,088 | 885,063 |
| 01/07/2008 | 1.31 | 1.08 | 1.10 | 3,635,931 | 2,657 | 3,013,510 |
| 01/06/2008 | 1.26 | 1.06 | 1.20 | 2,327,795 | 2,134 | 1,991,060 |
| 04/05/2008 | 1.28 | 1.07 | 1.19 | 4,407,593 | 3,080 | 3,764,824 |
| 01/04/2008 | 1.32 | 1.01 | 1.16 | 7,607,404 | 4,200 | 6,294,228 |
| 02/02/2008 | 1.26 | 0.94 | 1.14 | 5,570,696 | 2,540 | 4,842,031 |
| 02/01/2008 | 1.05 | 0.88 | 0.97 | 3,201,728 | 2,129 | 3,304,654 |
| 02/12/2007 | 1.01 | 0.88 | 0.90 | 4,290,371 | 2,708 | 4,503,757 |
| 01/11/2007 | 1.12 | 0.90 | 0.92 | 2,689,257 | 2,666 | 2,718,977 |
| 01/10/2007 | 1.46 | 1.11 | 1.11 | 8,014,328 | 3,477 | 6,050,014 |
| 02/09/2007 | 1.45 | 1.16 | 1.22 | 11,305,672 | 5,573 | 8,822,098 |
| 01/08/2007 | 1.17 | 0.81 | 1.17 | 6,586,902 | 3,499 | 6,702,445 |
| 01/07/2007 | 0.93 | 0.74 | 0.92 | 1,327,035 | 1,854 | 1,571,941 |