انجاز للتنمية والمشاريع المتعددة أسعار تاريخية

مؤشر الأداء 26/01/2023
السوق الثاني
أعلى سعر 0.30
سعر الإغلاق السابق 0.31
عدد العقود المنفذة 91
القطاعالخدمات التجارية
ادنى سعر 0.30
سعر الإفتتاح 0.30
عدد الأسهم 387,790
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.30
معدل السعر 0.30
P/E53.87
حجم التداول 116,337
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2023 | 0.30 | 0.30 | 0.30 | 116,337 | 91 | 387,790 |
25/01/2023 | 0.31 | 0.31 | 0.31 | 26,339 | 28 | 84,963 |
24/01/2023 | 0.33 | 0.31 | 0.32 | 184,660 | 239 | 565,383 |
23/01/2023 | 0.33 | 0.32 | 0.32 | 114,278 | 116 | 357,107 |
22/01/2023 | 0.33 | 0.33 | 0.33 | 16,124 | 17 | 48,860 |
19/01/2023 | 0.35 | 0.34 | 0.34 | 41,371 | 38 | 121,487 |
18/01/2023 | 0.35 | 0.35 | 0.35 | 133,744 | 164 | 382,125 |
17/01/2023 | 0.34 | 0.33 | 0.34 | 184,310 | 221 | 547,119 |
16/01/2023 | 0.34 | 0.33 | 0.33 | 100,897 | 123 | 304,563 |
15/01/2023 | 0.34 | 0.34 | 0.34 | 25,271 | 37 | 74,325 |
12/01/2023 | 0.35 | 0.35 | 0.35 | 59,850 | 59 | 171,000 |
11/01/2023 | 0.37 | 0.36 | 0.36 | 145,610 | 140 | 404,473 |
10/01/2023 | 0.38 | 0.37 | 0.37 | 81,237 | 71 | 216,313 |
09/01/2023 | 0.39 | 0.38 | 0.38 | 30,503 | 40 | 79,877 |
08/01/2023 | 0.40 | 0.38 | 0.40 | 117,867 | 99 | 302,073 |
05/01/2023 | 0.40 | 0.39 | 0.40 | 218,259 | 109 | 548,332 |
04/01/2023 | 0.40 | 0.39 | 0.40 | 146,000 | 77 | 374,176 |
03/01/2023 | 0.41 | 0.38 | 0.39 | 560,086 | 282 | 1,393,126 |
02/01/2023 | 0.40 | 0.39 | 0.40 | 426,987 | 165 | 1,067,493 |
29/12/2022 | 0.39 | 0.38 | 0.39 | 300,567 | 239 | 770,890 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2023 | 0.33 | 0.30 | 0.30 | 457,737 | 491 | 1,444,103 |
15/01/2023 | 0.35 | 0.33 | 0.34 | 485,591 | 583 | 1,429,619 |
08/01/2023 | 0.40 | 0.35 | 0.35 | 435,068 | 409 | 1,173,736 |
02/01/2023 | 0.41 | 0.38 | 0.40 | 1,351,331 | 633 | 3,383,127 |
26/12/2022 | 0.41 | 0.38 | 0.39 | 1,106,135 | 555 | 2,854,295 |
18/12/2022 | 0.50 | 0.43 | 0.43 | 1,207,206 | 392 | 2,603,756 |
11/12/2022 | 0.53 | 0.47 | 0.51 | 1,634,123 | 656 | 3,279,459 |
04/12/2022 | 0.55 | 0.51 | 0.52 | 2,930,464 | 1,017 | 5,515,969 |
27/11/2022 | 0.54 | 0.49 | 0.53 | 4,154,372 | 1,750 | 8,076,963 |
20/11/2022 | 0.48 | 0.39 | 0.48 | 1,647,142 | 1,234 | 3,666,888 |
13/11/2022 | 0.40 | 0.37 | 0.39 | 803,232 | 483 | 2,073,602 |
06/11/2022 | 0.44 | 0.39 | 0.41 | 955,838 | 596 | 2,280,875 |
30/10/2022 | 0.49 | 0.44 | 0.44 | 889,981 | 341 | 1,941,433 |
23/10/2022 | 0.52 | 0.47 | 0.50 | 1,260,153 | 432 | 2,541,583 |
16/10/2022 | 0.51 | 0.49 | 0.50 | 539,126 | 321 | 1,083,979 |
09/10/2022 | 0.54 | 0.50 | 0.52 | 819,362 | 916 | 1,598,200 |
02/10/2022 | 0.48 | 0.40 | 0.48 | 724,618 | 425 | 1,640,345 |
25/09/2022 | 0.44 | 0.38 | 0.39 | 456,359 | 426 | 1,156,303 |
18/09/2022 | 0.45 | 0.42 | 0.44 | 391,161 | 393 | 906,027 |
11/09/2022 | 0.45 | 0.41 | 0.43 | 627,572 | 552 | 1,461,321 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2022 | 0.55 | 0.38 | 0.39 | 7,520,976 | 2,800 | 15,489,939 |
01/11/2022 | 0.54 | 0.37 | 0.52 | 7,433,466 | 4,031 | 16,016,982 |
02/10/2022 | 0.54 | 0.40 | 0.48 | 3,717,312 | 2,287 | 7,650,426 |
01/09/2022 | 0.52 | 0.38 | 0.39 | 2,065,068 | 1,939 | 4,839,674 |
01/08/2022 | 0.73 | 0.54 | 0.54 | 7,263,309 | 3,649 | 10,982,115 |
03/07/2022 | 0.80 | 0.66 | 0.72 | 6,397,807 | 3,349 | 8,567,155 |
01/06/2022 | 0.86 | 0.70 | 0.75 | 4,568,190 | 3,073 | 5,742,225 |
08/05/2022 | 0.97 | 0.80 | 0.80 | 3,859,675 | 2,664 | 4,431,065 |
03/04/2022 | 0.99 | 0.65 | 0.84 | 3,790,292 | 1,794 | 4,512,617 |
01/03/2022 | 1.22 | 0.77 | 0.86 | 5,831,662 | 1,815 | 5,999,079 |
01/02/2022 | 1.60 | 1.20 | 1.20 | 7,919,594 | 2,293 | 5,538,935 |
02/01/2022 | 1.81 | 1.42 | 1.56 | 5,781,288 | 1,843 | 3,559,811 |
01/12/2021 | 1.94 | 1.69 | 1.79 | 9,448,592 | 1,991 | 5,225,254 |
01/11/2021 | 2.05 | 1.70 | 1.81 | 13,618,913 | 3,230 | 7,158,325 |
03/10/2021 | 1.86 | 1.62 | 1.74 | 8,174,019 | 3,161 | 4,651,026 |
01/09/2021 | 1.90 | 1.54 | 1.56 | 10,319,763 | 3,401 | 6,061,399 |
01/08/2021 | 2.02 | 1.54 | 1.59 | 3,697,383 | 605 | 2,034,124 |
01/07/2021 | 2.08 | 1.85 | 1.99 | 4,797,165 | 966 | 2,435,462 |
01/06/2021 | 2.22 | 1.97 | 2.03 | 8,816,021 | 1,096 | 4,261,021 |
02/05/2021 | 2.23 | 1.98 | 2.19 | 4,052,574 | 490 | 1,930,462 |