المتكاملة لتطوير الاراضي والاستثمار أسعار تاريخية
مؤشر الأداء 23/04/2024
السوق الثاني
أعلى سعر 0.88
سعر الإغلاق السابق 0.88
عدد العقود المنفذة 3
القطاعالعقارات
ادنى سعر 0.86
سعر الإفتتاح 0.86
عدد الأسهم 1,500
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.88
معدل السعر 0.87
P/EN
حجم التداول 1,298
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
13/11/2023 | 0.77 | 0.76 | 0.77 | 9,391 | 29 | 12,266 |
12/11/2023 | 0.79 | 0.77 | 0.79 | 4,902 | 16 | 6,322 |
09/11/2023 | 0.79 | 0.77 | 0.79 | 10,524 | 29 | 13,494 |
08/11/2023 | 0.78 | 0.74 | 0.78 | 15,499 | 25 | 20,625 |
07/11/2023 | 0.77 | 0.76 | 0.76 | 2,377 | 12 | 3,100 |
06/11/2023 | 0.76 | 0.76 | 0.76 | 19 | 1 | 25 |
05/11/2023 | 0.79 | 0.76 | 0.78 | 3,733 | 13 | 4,792 |
02/11/2023 | 0.78 | 0.76 | 0.78 | 23,865 | 34 | 31,047 |
01/11/2023 | 0.79 | 0.76 | 0.79 | 61,781 | 81 | 79,744 |
31/10/2023 | 0.77 | 0.74 | 0.77 | 48,031 | 92 | 63,446 |
30/10/2023 | 0.75 | 0.73 | 0.74 | 35,829 | 58 | 48,552 |
29/10/2023 | 0.74 | 0.73 | 0.73 | 586 | 4 | 800 |
26/10/2023 | 0.74 | 0.72 | 0.74 | 6,605 | 15 | 9,150 |
25/10/2023 | 0.75 | 0.73 | 0.73 | 35,146 | 20 | 47,559 |
24/10/2023 | 0.75 | 0.72 | 0.75 | 63,843 | 74 | 86,506 |
23/10/2023 | 0.73 | 0.69 | 0.73 | 36,117 | 53 | 51,160 |
22/10/2023 | 0.71 | 0.69 | 0.71 | 9,712 | 33 | 13,955 |
19/10/2023 | 0.71 | 0.69 | 0.71 | 9,565 | 21 | 13,791 |
18/10/2023 | 0.71 | 0.70 | 0.71 | 13,234 | 22 | 18,900 |
17/10/2023 | 0.73 | 0.72 | 0.73 | 7,387 | 13 | 10,196 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
15/05/2022 | 1.71 | 1.60 | 1.70 | 1,151,872 | 338 | 691,573 |
08/05/2022 | 1.68 | 1.50 | 1.68 | 1,167,576 | 413 | 736,993 |
24/04/2022 | 1.57 | 1.46 | 1.52 | 714,499 | 250 | 471,735 |
17/04/2022 | 1.57 | 1.44 | 1.57 | 696,843 | 398 | 468,654 |
10/04/2022 | 1.59 | 1.46 | 1.57 | 443,544 | 239 | 291,096 |
03/04/2022 | 1.64 | 1.52 | 1.57 | 218,018 | 118 | 140,349 |
27/03/2022 | 1.68 | 1.50 | 1.66 | 2,137,592 | 303 | 1,321,276 |
20/03/2022 | 1.67 | 1.48 | 1.61 | 275,817 | 146 | 177,887 |
13/03/2022 | 1.68 | 1.51 | 1.68 | 1,039,230 | 432 | 653,083 |
06/03/2022 | 1.55 | 1.30 | 1.55 | 969,513 | 532 | 687,525 |
27/02/2022 | 1.49 | 1.29 | 1.36 | 271,313 | 289 | 194,866 |
20/02/2022 | 1.48 | 1.37 | 1.47 | 1,410,036 | 387 | 986,306 |
13/02/2022 | 1.58 | 1.41 | 1.46 | 365,241 | 354 | 242,432 |
06/02/2022 | 1.73 | 1.44 | 1.53 | 820,595 | 539 | 537,511 |
30/01/2022 | 1.64 | 1.45 | 1.64 | 180,375 | 234 | 114,727 |
23/01/2022 | 1.63 | 1.48 | 1.60 | 42,380 | 106 | 27,529 |
16/01/2022 | 1.75 | 1.62 | 1.65 | 174,639 | 231 | 104,224 |
09/01/2022 | 1.79 | 1.64 | 1.70 | 607,410 | 377 | 355,717 |
02/01/2022 | 1.98 | 1.74 | 1.80 | 2,264,204 | 668 | 1,202,212 |
26/12/2021 | 2.00 | 1.74 | 1.89 | 1,551,141 | 546 | 835,216 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/09/2015 | 2.18 | 1.69 | 1.96 | 11,610,960 | 3,532 | 5,844,285 |
02/08/2015 | 2.26 | 1.87 | 1.98 | 11,617,320 | 3,617 | 5,591,975 |
01/07/2015 | 2.31 | 1.99 | 1.99 | 13,066,713 | 3,122 | 6,044,930 |
01/06/2015 | 2.48 | 1.52 | 2.16 | 23,910,679 | 5,015 | 11,371,013 |
03/05/2015 | 1.54 | 1.24 | 1.52 | 11,066,736 | 2,216 | 7,857,046 |
01/04/2015 | 1.62 | 1.29 | 1.39 | 9,987,933 | 1,273 | 6,670,514 |
01/03/2015 | 1.78 | 1.37 | 1.52 | 7,395,254 | 1,380 | 4,805,302 |
01/02/2015 | 1.88 | 1.65 | 1.69 | 4,728,610 | 545 | 2,728,736 |
04/01/2015 | 1.94 | 1.74 | 1.89 | 7,782,094 | 483 | 4,154,550 |
01/12/2014 | 1.94 | 1.74 | 1.93 | 9,017,841 | 1,109 | 4,845,242 |
02/11/2014 | 2.00 | 1.62 | 1.91 | 9,364,330 | 1,747 | 5,187,767 |
01/10/2014 | 1.72 | 1.40 | 1.68 | 8,138,098 | 1,648 | 5,081,809 |
01/09/2014 | 1.41 | 1.20 | 1.40 | 9,826,460 | 1,442 | 7,575,134 |
03/08/2014 | 1.34 | 1.15 | 1.34 | 7,502,444 | 1,688 | 6,018,422 |
01/07/2014 | 1.25 | 1.01 | 1.24 | 8,513,229 | 2,289 | 7,775,028 |
01/06/2014 | 1.25 | 1.02 | 1.02 | 9,555,419 | 1,393 | 8,111,003 |
04/05/2014 | 1.25 | 1.00 | 1.24 | 8,671,063 | 2,584 | 7,770,274 |
01/04/2014 | 1.18 | 1.04 | 1.10 | 11,698,116 | 3,402 | 10,482,933 |
02/03/2014 | 1.10 | 0.95 | 1.09 | 9,957,606 | 3,233 | 9,586,454 |
02/02/2014 | 1.06 | 0.92 | 0.98 | 9,852,249 | 2,979 | 9,894,646 |