مجمع الضليل الصناعي العقاري أسعار تاريخية
مؤشر الأداء 25/06/2026
السوق الثاني
أعلى سعر 1.18
سعر الإغلاق السابق 1.18
عدد العقود المنفذة 3
القطاعالعقارات
ادنى سعر 1.16
سعر الإفتتاح 1.16
عدد الأسهم 2,041
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.18
معدل السعر 1.17
P/E15.48
حجم التداول 2,382
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/06/2026 | 1.18 | 1.16 | 1.18 | 2,382 | 3 | 2,041 |
| 24/06/2026 | 1.18 | 1.17 | 1.18 | 37,564 | 12 | 32,020 |
| 23/06/2026 | 1.21 | 1.19 | 1.19 | 70,363 | 17 | 58,928 |
| 22/06/2026 | 1.22 | 1.16 | 1.21 | 184,241 | 56 | 153,838 |
| 21/06/2026 | 1.18 | 1.16 | 1.18 | 13,158 | 8 | 11,300 |
| 18/06/2026 | 1.18 | 1.18 | 1.18 | 590 | 1 | 500 |
| 17/06/2026 | 1.19 | 1.17 | 1.19 | 141,722 | 43 | 119,955 |
| 15/06/2026 | 1.18 | 1.17 | 1.18 | 6,410 | 14 | 5,478 |
| 14/06/2026 | 1.18 | 1.16 | 1.18 | 9,738 | 15 | 8,351 |
| 11/06/2026 | 1.17 | 1.15 | 1.15 | 23,525 | 20 | 20,359 |
| 10/06/2026 | 1.16 | 1.15 | 1.15 | 33,825 | 15 | 29,326 |
| 09/06/2026 | 1.17 | 1.16 | 1.17 | 19,894 | 24 | 17,115 |
| 08/06/2026 | 1.18 | 1.16 | 1.18 | 2,182 | 4 | 1,875 |
| 07/06/2026 | 1.19 | 1.16 | 1.16 | 20,506 | 15 | 17,495 |
| 04/06/2026 | 1.20 | 1.17 | 1.17 | 36,734 | 25 | 31,043 |
| 03/06/2026 | 1.20 | 1.18 | 1.20 | 14,877 | 14 | 12,520 |
| 02/06/2026 | 1.20 | 1.19 | 1.20 | 70,333 | 35 | 59,075 |
| 01/06/2026 | 1.22 | 1.20 | 1.22 | 106,701 | 48 | 88,398 |
| 31/05/2026 | 1.23 | 1.19 | 1.21 | 267,847 | 78 | 220,980 |
| 24/05/2026 | 1.20 | 1.17 | 1.20 | 56,893 | 35 | 47,868 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/06/2026 | 1.22 | 1.16 | 1.18 | 307,708 | 96 | 258,127 |
| 14/06/2026 | 1.19 | 1.16 | 1.18 | 158,460 | 73 | 134,284 |
| 07/06/2026 | 1.19 | 1.15 | 1.15 | 99,932 | 78 | 86,170 |
| 31/05/2026 | 1.23 | 1.17 | 1.17 | 496,491 | 200 | 412,016 |
| 24/05/2026 | 1.20 | 1.17 | 1.20 | 56,893 | 35 | 47,868 |
| 17/05/2026 | 1.20 | 1.16 | 1.19 | 620,198 | 273 | 523,248 |
| 10/05/2026 | 1.16 | 1.15 | 1.15 | 183,250 | 118 | 158,925 |
| 03/05/2026 | 1.20 | 1.15 | 1.16 | 160,450 | 139 | 136,982 |
| 26/04/2026 | 1.20 | 1.16 | 1.20 | 703,123 | 373 | 592,816 |
| 19/04/2026 | 1.17 | 1.14 | 1.16 | 273,755 | 196 | 237,044 |
| 12/04/2026 | 1.17 | 1.12 | 1.17 | 123,434 | 111 | 108,467 |
| 05/04/2026 | 1.15 | 1.12 | 1.15 | 54,713 | 98 | 48,258 |
| 29/03/2026 | 1.16 | 1.12 | 1.13 | 96,736 | 133 | 85,736 |
| 24/03/2026 | 1.16 | 1.14 | 1.16 | 34,469 | 67 | 29,911 |
| 15/03/2026 | 1.18 | 1.15 | 1.18 | 43,789 | 58 | 37,644 |
| 08/03/2026 | 1.19 | 1.16 | 1.17 | 50,990 | 77 | 43,409 |
| 01/03/2026 | 1.20 | 1.14 | 1.19 | 390,548 | 256 | 332,437 |
| 22/02/2026 | 1.20 | 1.17 | 1.19 | 73,943 | 76 | 62,418 |
| 15/02/2026 | 1.23 | 1.15 | 1.19 | 1,709,137 | 660 | 1,428,545 |
| 08/02/2026 | 1.21 | 1.17 | 1.19 | 357,060 | 201 | 301,498 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/05/2026 | 1.23 | 1.15 | 1.21 | 1,288,638 | 643 | 1,088,003 |
| 01/04/2026 | 1.20 | 1.12 | 1.20 | 1,163,397 | 808 | 994,046 |
| 01/03/2026 | 1.20 | 1.12 | 1.13 | 608,160 | 561 | 521,676 |
| 01/02/2026 | 1.23 | 1.15 | 1.19 | 2,576,317 | 1,257 | 2,163,067 |
| 04/01/2026 | 1.27 | 1.11 | 1.18 | 3,761,892 | 1,972 | 3,127,505 |
| 01/12/2025 | 1.18 | 1.09 | 1.13 | 997,996 | 851 | 877,259 |
| 02/11/2025 | 1.13 | 1.09 | 1.12 | 294,551 | 377 | 267,282 |
| 01/10/2025 | 1.18 | 1.06 | 1.09 | 1,352,590 | 1,023 | 1,201,257 |
| 01/09/2025 | 1.19 | 1.04 | 1.08 | 3,191,987 | 2,421 | 2,926,493 |
| 03/08/2025 | 1.35 | 1.08 | 1.10 | 3,326,698 | 2,374 | 2,729,625 |
| 01/07/2025 | 1.08 | 0.78 | 1.08 | 2,682,705 | 1,547 | 2,886,319 |
| 01/06/2025 | 0.79 | 0.69 | 0.78 | 498,865 | 429 | 667,814 |
| 04/05/2025 | 0.76 | 0.67 | 0.74 | 690,169 | 509 | 953,368 |
| 03/04/2025 | 0.70 | 0.59 | 0.68 | 254,765 | 310 | 407,948 |
| 02/03/2025 | 0.68 | 0.64 | 0.64 | 146,285 | 138 | 220,675 |
| 02/02/2025 | 0.70 | 0.67 | 0.68 | 175,527 | 147 | 258,854 |
| 02/01/2025 | 0.71 | 0.68 | 0.70 | 168,581 | 186 | 242,833 |
| 01/12/2024 | 0.72 | 0.68 | 0.70 | 209,650 | 133 | 301,997 |
| 03/11/2024 | 0.71 | 0.68 | 0.70 | 183,238 | 232 | 263,403 |
| 01/10/2024 | 0.69 | 0.66 | 0.68 | 108,446 | 165 | 161,923 |