انجاز للتنمية والمشاريع المتعددة أسعار تاريخية
مؤشر الأداء 18/07/2021
السوق الثاني
أعلى سعر 2.07
سعر الإغلاق السابق 2.07
عدد العقود المنفذة 83
القطاعالخدمات التجاريه
ادنى سعر 2.02
سعر الإفتتاح 2.06
عدد الأسهم 115,553
Div0.00
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 2.04
معدل السعر 2.05
P/EN
حجم التداول 237,117
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/07/2021 | 2.07 | 2.02 | 2.04 | 237,117 | 83 | 115,553 |
| 15/07/2021 | 2.08 | 2.01 | 2.07 | 192,085 | 59 | 94,125 |
| 14/07/2021 | 2.06 | 2.01 | 2.06 | 235,941 | 70 | 116,613 |
| 13/07/2021 | 2.01 | 1.92 | 2.01 | 778,156 | 139 | 397,772 |
| 12/07/2021 | 2.00 | 1.92 | 1.92 | 64,196 | 21 | 32,415 |
| 11/07/2021 | 2.00 | 1.94 | 2.00 | 54,679 | 6 | 27,750 |
| 08/07/2021 | 2.05 | 1.96 | 2.01 | 587,859 | 74 | 293,770 |
| 07/07/2021 | 2.04 | 1.92 | 2.04 | 696,271 | 152 | 354,564 |
| 06/07/2021 | 1.99 | 1.93 | 1.98 | 117,762 | 9 | 59,533 |
| 05/07/2021 | 2.01 | 1.90 | 2.00 | 28,158 | 24 | 14,155 |
| 04/07/2021 | 2.04 | 1.96 | 1.99 | 387,084 | 79 | 193,430 |
| 01/07/2021 | 2.02 | 1.96 | 1.96 | 339,991 | 63 | 171,362 |
| 30/06/2021 | 2.04 | 2.02 | 2.03 | 1,144,443 | 10 | 564,760 |
| 29/06/2021 | 2.06 | 2.00 | 2.04 | 275,746 | 46 | 135,613 |
| 28/06/2021 | 2.05 | 1.99 | 2.03 | 158,613 | 45 | 78,106 |
| 27/06/2021 | 2.08 | 2.00 | 2.05 | 637,037 | 101 | 309,540 |
| 24/06/2021 | 2.07 | 1.97 | 2.04 | 500,206 | 37 | 246,352 |
| 23/06/2021 | 2.06 | 2.04 | 2.04 | 294,911 | 9 | 143,975 |
| 22/06/2021 | 2.09 | 2.00 | 2.06 | 1,029,599 | 106 | 502,705 |
| 21/06/2021 | 2.11 | 2.05 | 2.09 | 133,167 | 21 | 63,552 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/07/2021 | 2.07 | 2.02 | 2.04 | 237,117 | 83 | 115,553 |
| 11/07/2021 | 2.08 | 1.92 | 2.07 | 1,325,057 | 295 | 668,675 |
| 04/07/2021 | 2.05 | 1.90 | 2.01 | 1,817,135 | 338 | 915,452 |
| 27/06/2021 | 2.08 | 1.96 | 1.96 | 2,555,830 | 265 | 1,259,381 |
| 20/06/2021 | 2.11 | 1.97 | 2.04 | 2,254,865 | 243 | 1,099,551 |
| 13/06/2021 | 2.11 | 2.00 | 2.10 | 1,849,627 | 287 | 901,834 |
| 06/06/2021 | 2.20 | 2.04 | 2.09 | 1,674,593 | 217 | 793,261 |
| 30/05/2021 | 2.23 | 2.10 | 2.21 | 2,226,063 | 353 | 1,020,387 |
| 23/05/2021 | 2.11 | 2.00 | 2.11 | 616,477 | 74 | 298,601 |
| 16/05/2021 | 2.12 | 2.02 | 2.09 | 890,524 | 109 | 431,239 |
| 09/05/2021 | 2.08 | 1.98 | 2.08 | 802,864 | 26 | 395,110 |
| 02/05/2021 | 2.09 | 2.00 | 2.07 | 337,742 | 75 | 163,481 |
| 25/04/2021 | 2.26 | 1.95 | 2.09 | 1,427,907 | 178 | 697,154 |
| 18/04/2021 | 2.40 | 2.21 | 2.29 | 995,455 | 130 | 426,482 |
| 12/04/2021 | 2.47 | 2.33 | 2.39 | 1,307,052 | 253 | 540,691 |
| 04/04/2021 | 2.41 | 2.30 | 2.41 | 2,144,924 | 473 | 910,688 |
| 28/03/2021 | 2.30 | 2.04 | 2.30 | 6,611,660 | 971 | 3,027,519 |
| 21/03/2021 | 2.11 | 2.02 | 2.08 | 1,964,507 | 279 | 951,269 |
| 14/03/2021 | 2.22 | 1.99 | 2.10 | 2,042,246 | 324 | 983,191 |
| 07/03/2021 | 2.27 | 2.16 | 2.23 | 3,424,469 | 407 | 1,537,913 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/04/2021 | 2.47 | 1.95 | 2.09 | 8,875,678 | 1,257 | 3,896,080 |
| 01/03/2021 | 2.27 | 1.99 | 2.24 | 13,256,857 | 2,110 | 6,183,347 |
| 01/02/2021 | 2.27 | 1.80 | 2.27 | 11,119,056 | 2,478 | 5,423,207 |
| 03/01/2021 | 1.86 | 1.33 | 1.86 | 13,592,337 | 3,420 | 8,700,465 |
| 01/12/2020 | 1.32 | 1.05 | 1.32 | 9,396,210 | 3,481 | 8,028,597 |
| 01/11/2020 | 1.07 | 0.76 | 1.07 | 4,133,251 | 1,646 | 4,519,413 |
| 01/10/2020 | 0.94 | 0.76 | 0.76 | 867,367 | 734 | 1,031,278 |
| 01/09/2020 | 1.09 | 0.88 | 0.92 | 4,301,509 | 1,931 | 4,353,223 |
| 04/08/2020 | 1.20 | 0.82 | 0.94 | 1,919,797 | 1,391 | 1,910,170 |
| 01/07/2020 | 1.13 | 0.59 | 1.13 | 3,662,332 | 1,752 | 4,153,141 |
| 01/06/2020 | 0.57 | 0.50 | 0.57 | 1,760,222 | 614 | 3,227,357 |
| 01/03/2020 | 0.64 | 0.58 | 0.58 | 8,893 | 28 | 14,733 |
| 02/02/2020 | 0.65 | 0.63 | 0.65 | 29,919 | 86 | 47,277 |
| 02/01/2020 | 0.67 | 0.62 | 0.66 | 87,618 | 139 | 138,116 |
| 01/12/2019 | 0.68 | 0.61 | 0.63 | 71,757 | 154 | 112,235 |
| 03/11/2019 | 0.70 | 0.66 | 0.68 | 47,099 | 95 | 70,046 |
| 01/10/2019 | 0.74 | 0.68 | 0.69 | 171,930 | 341 | 240,816 |
| 01/09/2019 | 0.76 | 0.67 | 0.71 | 503,853 | 692 | 704,006 |