مجمع الضليل الصناعي العقاري أسعار تاريخية
مؤشر الأداء 07/06/2026
السوق الثاني
أعلى سعر 1.19
سعر الإغلاق السابق 1.17
عدد العقود المنفذة 15
القطاعالعقارات
ادنى سعر 1.16
سعر الإفتتاح 1.19
عدد الأسهم 17,495
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.16
معدل السعر 1.17
P/E15.22
حجم التداول 20,506
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 21/05/2026 | 1.20 | 1.18 | 1.19 | 167,044 | 52 | 140,478 |
| 20/05/2026 | 1.19 | 1.17 | 1.19 | 21,120 | 21 | 17,900 |
| 19/05/2026 | 1.19 | 1.17 | 1.17 | 54,968 | 45 | 46,386 |
| 18/05/2026 | 1.20 | 1.18 | 1.20 | 52,374 | 34 | 43,998 |
| 17/05/2026 | 1.20 | 1.16 | 1.20 | 324,692 | 121 | 274,486 |
| 14/05/2026 | 1.16 | 1.15 | 1.15 | 29,913 | 18 | 25,968 |
| 13/05/2026 | 1.16 | 1.15 | 1.16 | 78,398 | 41 | 67,794 |
| 12/05/2026 | 1.15 | 1.15 | 1.15 | 45,219 | 28 | 39,321 |
| 11/05/2026 | 1.15 | 1.15 | 1.15 | 12,813 | 10 | 11,142 |
| 10/05/2026 | 1.16 | 1.15 | 1.15 | 16,907 | 21 | 14,700 |
| 07/05/2026 | 1.17 | 1.15 | 1.16 | 15,451 | 13 | 13,363 |
| 06/05/2026 | 1.17 | 1.15 | 1.17 | 8,115 | 14 | 7,015 |
| 05/05/2026 | 1.17 | 1.15 | 1.16 | 46,677 | 34 | 40,314 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/02/2026 | 1.20 | 1.15 | 1.19 | 436,177 | 320 | 370,606 |
| 25/01/2026 | 1.24 | 1.16 | 1.18 | 467,652 | 389 | 393,236 |
| 18/01/2026 | 1.27 | 1.15 | 1.25 | 2,668,058 | 1,125 | 2,184,758 |
| 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 |