العربية للمشاريع الاستثمارية أسعار تاريخية
مؤشر الأداء 16/07/2026
السوق الثاني
أعلى سعر 1.88
سعر الإغلاق السابق 1.81
عدد العقود المنفذة 66
القطاعالعقارات
ادنى سعر 1.80
سعر الإفتتاح 1.81
عدد الأسهم 24,660
Div3.19
التغير عن سعر الإغلاق السابق 0.07
سعر الإغلاق 1.88
معدل السعر 1.83
P/E8.61
حجم التداول 45,013
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/09/2025 | 1.20 | 1.18 | 1.19 | 4,078 | 10 | 3,432 |
| 09/09/2025 | 1.21 | 1.19 | 1.21 | 358 | 4 | 300 |
| 08/09/2025 | 1.21 | 1.19 | 1.21 | 4,285 | 5 | 3,584 |
| 07/09/2025 | 1.24 | 1.19 | 1.22 | 3,633 | 10 | 3,052 |
| 03/09/2025 | 1.25 | 1.25 | 1.25 | 4,646 | 6 | 3,717 |
| 02/09/2025 | 1.25 | 1.22 | 1.25 | 1,221 | 3 | 1,001 |
| 01/09/2025 | 1.25 | 1.20 | 1.25 | 1,342 | 5 | 1,115 |
| 31/08/2025 | 1.24 | 1.24 | 1.24 | 12 | 1 | 10 |
| 28/08/2025 | 1.30 | 1.23 | 1.25 | 15,084 | 25 | 12,232 |
| 27/08/2025 | 1.30 | 1.25 | 1.29 | 6,601 | 22 | 5,248 |
| 26/08/2025 | 1.31 | 1.27 | 1.31 | 2,287 | 7 | 1,776 |
| 25/08/2025 | 1.31 | 1.26 | 1.31 | 3,225 | 10 | 2,515 |
| 24/08/2025 | 1.30 | 1.30 | 1.30 | 650 | 2 | 500 |
| 21/08/2025 | 1.33 | 1.30 | 1.33 | 651 | 3 | 500 |
| 20/08/2025 | 1.33 | 1.29 | 1.33 | 805 | 3 | 610 |
| 19/08/2025 | 1.33 | 1.31 | 1.33 | 85 | 3 | 65 |
| 17/08/2025 | 1.34 | 1.32 | 1.34 | 4,349 | 10 | 3,269 |
| 14/08/2025 | 1.34 | 1.30 | 1.33 | 2,359 | 8 | 1,799 |
| 13/08/2025 | 1.33 | 1.28 | 1.33 | 2,831 | 13 | 2,170 |
| 12/08/2025 | 1.34 | 1.29 | 1.34 | 9,379 | 10 | 7,020 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2022 | 1.52 | 1.30 | 1.52 | 389,561 | 386 | 275,365 |
| 26/12/2021 | 1.34 | 1.23 | 1.33 | 127,050 | 142 | 97,560 |
| 19/12/2021 | 1.33 | 1.21 | 1.24 | 215,292 | 264 | 166,543 |
| 12/12/2021 | 1.30 | 1.25 | 1.27 | 44,858 | 131 | 35,277 |
| 05/12/2021 | 1.36 | 1.24 | 1.28 | 269,522 | 300 | 205,851 |
| 28/11/2021 | 1.30 | 1.12 | 1.30 | 60,638 | 116 | 49,169 |
| 21/11/2021 | 1.18 | 1.07 | 1.17 | 22,656 | 51 | 20,274 |
| 14/11/2021 | 1.12 | 1.07 | 1.12 | 6,782 | 34 | 6,245 |
| 07/11/2021 | 1.12 | 1.06 | 1.12 | 5,200 | 20 | 4,742 |
| 31/10/2021 | 1.17 | 1.09 | 1.13 | 8,532 | 48 | 7,563 |
| 24/10/2021 | 1.18 | 1.11 | 1.14 | 10,701 | 67 | 9,431 |
| 17/10/2021 | 1.22 | 1.14 | 1.20 | 39,439 | 76 | 33,135 |
| 10/10/2021 | 1.19 | 1.09 | 1.19 | 17,782 | 74 | 15,552 |
| 03/10/2021 | 1.14 | 1.09 | 1.12 | 19,905 | 79 | 17,961 |
| 26/09/2021 | 1.15 | 1.10 | 1.14 | 27,411 | 95 | 24,494 |
| 19/09/2021 | 1.16 | 1.09 | 1.15 | 37,632 | 98 | 33,756 |
| 12/09/2021 | 1.18 | 1.09 | 1.10 | 31,902 | 122 | 28,739 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2009 | 0.50 | 0.42 | 0.44 | 458,262 | 963 | 982,240 |
| 01/06/2009 | 0.58 | 0.45 | 0.47 | 564,183 | 746 | 1,103,284 |
| 03/05/2009 | 0.61 | 0.56 | 0.56 | 816,098 | 1,021 | 1,405,254 |
| 01/04/2009 | 0.68 | 0.59 | 0.60 | 1,830,194 | 2,400 | 2,936,751 |
| 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 |