المتكاملة لتطوير الاراضي والاستثمار أسعار تاريخية
مؤشر الأداء 15/07/2026
السوق الثاني
أعلى سعر 0.63
سعر الإغلاق السابق 0.63
عدد العقود المنفذة 3
القطاعالعقارات
ادنى سعر 0.63
سعر الإفتتاح 0.63
عدد الأسهم 200
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.63
معدل السعر 0.63
P/EN
حجم التداول 126
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/04/2026 | 0.67 | 0.65 | 0.67 | 657 | 3 | 1,010 |
| 12/04/2026 | 0.67 | 0.67 | 0.67 | 7 | 1 | 10 |
| 09/04/2026 | 0.66 | 0.66 | 0.66 | 528 | 3 | 800 |
| 08/04/2026 | 0.66 | 0.66 | 0.66 | 659 | 1 | 999 |
| 01/04/2026 | 0.66 | 0.66 | 0.66 | 660 | 1 | 1,000 |
| 30/03/2026 | 0.65 | 0.65 | 0.65 | 1,589 | 4 | 2,445 |
| 29/03/2026 | 0.66 | 0.66 | 0.66 | 2,970 | 4 | 4,500 |
| 25/03/2026 | 0.69 | 0.67 | 0.69 | 1,798 | 7 | 2,680 |
| 24/03/2026 | 0.67 | 0.67 | 0.67 | 507 | 4 | 756 |
| 19/03/2026 | 0.69 | 0.68 | 0.68 | 289 | 2 | 423 |
| 18/03/2026 | 0.69 | 0.68 | 0.69 | 409 | 4 | 600 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/09/2025 | 0.75 | 0.71 | 0.75 | 2,873 | 30 | 3,957 |
| 14/09/2025 | 0.75 | 0.73 | 0.75 | 1,117 | 6 | 1,516 |
| 07/09/2025 | 0.75 | 0.73 | 0.74 | 2,458 | 33 | 3,338 |
| 31/08/2025 | 0.76 | 0.74 | 0.76 | 2,256 | 24 | 3,024 |
| 24/08/2025 | 0.77 | 0.74 | 0.76 | 1,846 | 12 | 2,454 |
| 17/08/2025 | 0.78 | 0.75 | 0.76 | 4,524 | 47 | 6,003 |
| 10/08/2025 | 0.78 | 0.74 | 0.77 | 3,923 | 38 | 5,181 |
| 03/08/2025 | 0.78 | 0.74 | 0.78 | 7,961 | 60 | 10,618 |
| 27/07/2025 | 0.79 | 0.74 | 0.76 | 15,761 | 84 | 20,845 |
| 20/07/2025 | 0.84 | 0.77 | 0.80 | 12,009 | 108 | 15,183 |
| 13/07/2025 | 0.84 | 0.75 | 0.84 | 27,509 | 137 | 35,313 |
| 06/07/2025 | 0.77 | 0.75 | 0.77 | 3,336 | 17 | 4,386 |
| 29/06/2025 | 0.77 | 0.74 | 0.77 | 9,474 | 35 | 12,673 |
| 22/06/2025 | 0.77 | 0.76 | 0.76 | 4,822 | 25 | 6,290 |
| 15/06/2025 | 0.78 | 0.75 | 0.77 | 5,824 | 35 | 7,647 |
| 11/06/2025 | 0.78 | 0.77 | 0.78 | 1,389 | 4 | 1,800 |
| 01/06/2025 | 0.79 | 0.76 | 0.79 | 3,641 | 45 | 4,720 |
| 26/05/2025 | 0.79 | 0.76 | 0.78 | 2,788 | 23 | 3,570 |
| 18/05/2025 | 0.79 | 0.77 | 0.78 | 6,468 | 38 | 8,352 |
| 11/05/2025 | 0.83 | 0.78 | 0.79 | 7,574 | 44 | 9,558 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2023 | 0.72 | 0.56 | 0.68 | 610,852 | 1,306 | 938,114 |
| 02/01/2023 | 0.69 | 0.56 | 0.58 | 539,252 | 1,109 | 875,612 |
| 01/12/2022 | 0.80 | 0.61 | 0.65 | 1,376,523 | 1,913 | 1,926,509 |
| 01/11/2022 | 1.01 | 0.74 | 0.80 | 3,284,455 | 2,432 | 3,830,658 |
| 02/10/2022 | 1.10 | 0.72 | 0.98 | 2,065,117 | 2,217 | 2,133,674 |
| 01/09/2022 | 1.00 | 0.76 | 0.76 | 1,915,972 | 1,248 | 2,077,620 |
| 01/08/2022 | 1.10 | 0.93 | 0.95 | 2,116,879 | 1,384 | 2,164,716 |
| 03/07/2022 | 1.19 | 0.91 | 0.98 | 820,698 | 1,402 | 812,576 |
| 01/06/2022 | 1.62 | 0.97 | 1.17 | 1,593,075 | 798 | 1,337,282 |
| 08/05/2022 | 1.73 | 1.50 | 1.63 | 3,837,222 | 1,185 | 2,339,109 |
| 03/04/2022 | 1.64 | 1.44 | 1.52 | 2,072,904 | 1,005 | 1,371,834 |
| 01/03/2022 | 1.68 | 1.29 | 1.66 | 4,543,250 | 1,569 | 2,930,586 |
| 01/02/2022 | 1.73 | 1.37 | 1.40 | 2,904,406 | 1,604 | 1,970,557 |
| 02/01/2022 | 1.98 | 1.45 | 1.51 | 3,110,690 | 1,425 | 1,704,152 |
| 01/12/2021 | 2.00 | 1.41 | 1.89 | 11,087,118 | 4,295 | 6,319,732 |
| 01/11/2021 | 1.50 | 1.16 | 1.50 | 5,941,354 | 3,231 | 4,497,506 |
| 03/10/2021 | 1.11 | 0.85 | 1.11 | 1,218,921 | 990 | 1,246,656 |
| 01/09/2021 | 1.13 | 0.91 | 0.97 | 1,589,964 | 1,218 | 1,560,231 |
| 01/08/2021 | 1.26 | 1.04 | 1.07 | 2,296,130 | 1,163 | 1,955,676 |
| 01/07/2021 | 1.38 | 1.07 | 1.21 | 2,457,481 | 1,257 | 1,994,267 |