المتكاملة لتطوير الاراضي والاستثمار أسعار تاريخية
مؤشر الأداء 05/03/2026
السوق الثاني
أعلى سعر 0.69
سعر الإغلاق السابق 0.66
عدد العقود المنفذة 4
القطاعالعقارات
ادنى سعر 0.66
سعر الإفتتاح 0.66
عدد الأسهم 2,164
Div0.00
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 0.69
معدل السعر 0.66
P/EN
حجم التداول 1,433
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/03/2026 | 0.69 | 0.66 | 0.69 | 1,433 | 4 | 2,164 |
| 04/03/2026 | 0.66 | 0.66 | 0.66 | 465 | 4 | 705 |
| 03/03/2026 | 0.67 | 0.66 | 0.66 | 833 | 5 | 1,250 |
| 02/03/2026 | 0.67 | 0.65 | 0.67 | 1,633 | 10 | 2,504 |
| 01/03/2026 | 0.67 | 0.66 | 0.67 | 1,891 | 7 | 2,850 |
| 26/02/2026 | 0.69 | 0.68 | 0.69 | 204 | 2 | 300 |
| 25/02/2026 | 0.69 | 0.68 | 0.68 | 1,074 | 6 | 1,571 |
| 18/02/2026 | 0.68 | 0.68 | 0.68 | 68 | 1 | 100 |
| 17/02/2026 | 0.67 | 0.67 | 0.67 | 3,553 | 13 | 5,303 |
| 16/02/2026 | 0.68 | 0.68 | 0.68 | 1,856 | 6 | 2,730 |
| 15/02/2026 | 0.69 | 0.69 | 0.69 | 1,380 | 1 | 2,000 |
| 12/02/2026 | 0.70 | 0.68 | 0.70 | 3,500 | 14 | 5,067 |
| 11/02/2026 | 0.70 | 0.68 | 0.69 | 5,737 | 23 | 8,355 |
| 10/02/2026 | 0.71 | 0.70 | 0.70 | 75 | 2 | 105 |
| 08/02/2026 | 0.70 | 0.70 | 0.70 | 700 | 4 | 1,000 |
| 05/02/2026 | 0.71 | 0.71 | 0.71 | 1,953 | 7 | 2,750 |
| 04/02/2026 | 0.72 | 0.70 | 0.70 | 5,012 | 12 | 7,112 |
| 03/02/2026 | 0.72 | 0.71 | 0.72 | 1,136 | 6 | 1,600 |
| 02/02/2026 | 0.72 | 0.70 | 0.72 | 2,923 | 12 | 4,173 |
| 01/02/2026 | 0.71 | 0.70 | 0.71 | 4,654 | 8 | 6,641 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2026 | 0.69 | 0.65 | 0.69 | 6,255 | 30 | 9,473 |
| 22/02/2026 | 0.69 | 0.68 | 0.69 | 1,278 | 8 | 1,871 |
| 15/02/2026 | 0.69 | 0.67 | 0.68 | 6,857 | 21 | 10,133 |
| 08/02/2026 | 0.71 | 0.68 | 0.70 | 10,011 | 43 | 14,527 |
| 01/02/2026 | 0.72 | 0.70 | 0.71 | 15,677 | 45 | 22,276 |
| 25/01/2026 | 0.74 | 0.70 | 0.73 | 23,194 | 44 | 32,653 |
| 18/01/2026 | 0.75 | 0.70 | 0.74 | 34,554 | 117 | 47,233 |
| 11/01/2026 | 0.75 | 0.72 | 0.72 | 4,566 | 20 | 6,287 |
| 04/01/2026 | 0.76 | 0.70 | 0.73 | 58,181 | 101 | 79,127 |
| 28/12/2025 | 0.72 | 0.70 | 0.72 | 7,468 | 28 | 10,555 |
| 21/12/2025 | 0.73 | 0.70 | 0.73 | 2,194 | 14 | 3,105 |
| 14/12/2025 | 0.72 | 0.70 | 0.71 | 2,257 | 14 | 3,176 |
| 07/12/2025 | 0.72 | 0.69 | 0.71 | 7,755 | 22 | 10,892 |
| 30/11/2025 | 0.72 | 0.68 | 0.70 | 4,856 | 32 | 6,976 |
| 23/11/2025 | 0.72 | 0.69 | 0.70 | 25,004 | 54 | 35,678 |
| 16/11/2025 | 0.75 | 0.70 | 0.72 | 22,329 | 63 | 31,050 |
| 09/11/2025 | 0.73 | 0.70 | 0.72 | 12,657 | 62 | 17,749 |
| 02/11/2025 | 0.74 | 0.72 | 0.74 | 9,098 | 34 | 12,481 |
| 26/10/2025 | 0.74 | 0.72 | 0.74 | 4,650 | 22 | 6,402 |
| 19/10/2025 | 0.75 | 0.72 | 0.74 | 18,047 | 49 | 24,633 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2026 | 0.72 | 0.67 | 0.69 | 33,824 | 117 | 48,807 |
| 04/01/2026 | 0.76 | 0.70 | 0.73 | 120,496 | 282 | 165,300 |
| 01/12/2025 | 0.73 | 0.68 | 0.72 | 22,464 | 99 | 31,751 |
| 02/11/2025 | 0.75 | 0.69 | 0.72 | 71,153 | 224 | 99,911 |
| 01/10/2025 | 0.79 | 0.70 | 0.74 | 290,590 | 573 | 394,790 |
| 01/09/2025 | 0.76 | 0.71 | 0.76 | 10,407 | 107 | 14,105 |
| 03/08/2025 | 0.78 | 0.74 | 0.76 | 18,455 | 163 | 24,524 |
| 01/07/2025 | 0.84 | 0.74 | 0.76 | 61,704 | 368 | 79,845 |
| 01/06/2025 | 0.79 | 0.74 | 0.77 | 22,063 | 122 | 29,012 |
| 04/05/2025 | 0.83 | 0.75 | 0.78 | 47,374 | 239 | 59,837 |
| 03/04/2025 | 0.85 | 0.75 | 0.78 | 28,698 | 268 | 35,993 |
| 02/03/2025 | 0.88 | 0.78 | 0.82 | 30,277 | 185 | 36,792 |
| 02/02/2025 | 0.98 | 0.84 | 0.84 | 141,990 | 545 | 160,739 |
| 02/01/2025 | 1.00 | 0.94 | 0.97 | 117,589 | 155 | 118,807 |
| 01/12/2024 | 1.08 | 0.95 | 1.00 | 386,969 | 339 | 387,915 |
| 03/11/2024 | 1.10 | 0.96 | 0.99 | 134,642 | 398 | 132,657 |
| 01/10/2024 | 1.04 | 0.95 | 1.02 | 229,338 | 245 | 230,247 |
| 01/09/2024 | 1.03 | 0.95 | 0.96 | 184,265 | 163 | 187,442 |
| 01/08/2024 | 1.03 | 0.90 | 1.03 | 210,353 | 298 | 218,411 |
| 01/07/2024 | 0.98 | 0.90 | 0.92 | 339,658 | 263 | 364,874 |