مجمع الضليل الصناعي العقاري أسعار تاريخية
مؤشر الأداء 17/04/2024
السوق الأول
أعلى سعر 0.66
سعر الإغلاق السابق 0.67
عدد العقود المنفذة 4
القطاعالعقارات
ادنى سعر 0.65
سعر الإفتتاح 0.66
عدد الأسهم 1,156
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.66
معدل السعر 0.65
P/E10.58
حجم التداول 752
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/09/2023 | 0.71 | 0.70 | 0.70 | 10,029 | 11 | 14,309 |
14/09/2023 | 0.71 | 0.70 | 0.70 | 12,533 | 25 | 17,753 |
13/09/2023 | 0.71 | 0.70 | 0.70 | 20,323 | 8 | 28,980 |
12/09/2023 | 0.75 | 0.71 | 0.71 | 34,056 | 41 | 47,180 |
11/09/2023 | 0.78 | 0.74 | 0.76 | 148,418 | 106 | 195,306 |
10/09/2023 | 0.74 | 0.69 | 0.74 | 210,467 | 141 | 292,405 |
07/09/2023 | 0.69 | 0.66 | 0.69 | 109,303 | 48 | 160,854 |
06/09/2023 | 0.66 | 0.65 | 0.65 | 968 | 3 | 1,485 |
05/09/2023 | 0.66 | 0.65 | 0.65 | 2,938 | 5 | 4,519 |
04/09/2023 | 0.66 | 0.66 | 0.66 | 110 | 3 | 167 |
03/09/2023 | 0.65 | 0.65 | 0.65 | 3,900 | 4 | 6,000 |
31/08/2023 | 0.65 | 0.64 | 0.65 | 2,079 | 9 | 3,219 |
29/08/2023 | 0.65 | 0.64 | 0.64 | 1,937 | 2 | 2,988 |
28/08/2023 | 0.65 | 0.64 | 0.65 | 6,135 | 5 | 9,515 |
27/08/2023 | 0.65 | 0.65 | 0.65 | 6,630 | 4 | 10,200 |
24/08/2023 | 0.66 | 0.65 | 0.66 | 7,018 | 10 | 10,700 |
23/08/2023 | 0.66 | 0.66 | 0.66 | 1,386 | 5 | 2,100 |
22/08/2023 | 0.66 | 0.65 | 0.66 | 687 | 4 | 1,050 |
21/08/2023 | 0.66 | 0.65 | 0.66 | 5,660 | 9 | 8,630 |
20/08/2023 | 0.66 | 0.65 | 0.66 | 7,776 | 12 | 11,940 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
25/07/2021 | 0.60 | 0.56 | 0.57 | 209,276 | 147 | 360,965 |
18/07/2021 | 0.60 | 0.58 | 0.60 | 22,811 | 31 | 38,870 |
11/07/2021 | 0.59 | 0.57 | 0.59 | 184,773 | 195 | 318,507 |
04/07/2021 | 0.60 | 0.58 | 0.59 | 330,636 | 267 | 565,001 |
27/06/2021 | 0.61 | 0.59 | 0.61 | 303,371 | 226 | 506,754 |
20/06/2021 | 0.62 | 0.59 | 0.61 | 463,858 | 369 | 769,300 |
13/06/2021 | 0.63 | 0.61 | 0.62 | 411,480 | 354 | 664,977 |
06/06/2021 | 0.65 | 0.62 | 0.64 | 318,590 | 337 | 508,133 |
30/05/2021 | 0.67 | 0.63 | 0.65 | 814,585 | 551 | 1,263,198 |
23/05/2021 | 0.64 | 0.59 | 0.64 | 876,716 | 601 | 1,411,771 |
16/05/2021 | 0.64 | 0.60 | 0.62 | 627,781 | 549 | 1,020,777 |
09/05/2021 | 0.66 | 0.63 | 0.65 | 297,066 | 293 | 463,979 |
02/05/2021 | 0.66 | 0.58 | 0.64 | 1,931,497 | 1,296 | 3,104,873 |
25/04/2021 | 0.60 | 0.54 | 0.60 | 708,338 | 419 | 1,216,054 |
18/04/2021 | 0.55 | 0.51 | 0.55 | 353,792 | 243 | 662,574 |
12/04/2021 | 0.52 | 0.50 | 0.52 | 113,986 | 131 | 224,062 |
04/04/2021 | 0.56 | 0.51 | 0.52 | 477,722 | 262 | 919,404 |
28/03/2021 | 0.58 | 0.51 | 0.57 | 1,205,691 | 543 | 2,187,142 |
21/03/2021 | 0.51 | 0.47 | 0.51 | 204,567 | 127 | 408,980 |
14/03/2021 | 0.50 | 0.47 | 0.49 | 190,426 | 158 | 394,508 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/06/2012 | 0.38 | 0.35 | 0.36 | 1,541,614 | 1,366 | 4,214,238 |
01/05/2012 | 0.43 | 0.36 | 0.36 | 2,409,817 | 2,731 | 6,172,123 |
01/04/2012 | 0.54 | 0.40 | 0.42 | 5,128,637 | 3,766 | 10,400,967 |
01/03/2012 | 0.55 | 0.35 | 0.48 | 6,738,733 | 4,380 | 14,519,468 |
01/02/2012 | 0.38 | 0.35 | 0.35 | 515,722 | 1,071 | 1,444,579 |
02/01/2012 | 0.40 | 0.34 | 0.37 | 1,730,255 | 1,849 | 4,629,597 |
01/12/2011 | 0.39 | 0.34 | 0.34 | 799,636 | 1,123 | 2,175,291 |
01/11/2011 | 0.40 | 0.36 | 0.36 | 705,527 | 1,075 | 1,865,448 |
02/10/2011 | 0.43 | 0.36 | 0.39 | 2,471,125 | 2,712 | 6,251,054 |
04/09/2011 | 0.44 | 0.39 | 0.39 | 1,802,786 | 2,066 | 4,281,214 |
01/08/2011 | 0.46 | 0.39 | 0.42 | 2,301,247 | 2,354 | 5,450,197 |
03/07/2011 | 0.47 | 0.38 | 0.45 | 3,581,671 | 3,234 | 8,165,519 |
01/06/2011 | 0.44 | 0.37 | 0.38 | 951,693 | 1,339 | 2,378,249 |
02/05/2011 | 0.49 | 0.42 | 0.42 | 2,706,647 | 2,676 | 5,934,064 |
03/04/2011 | 0.45 | 0.39 | 0.43 | 2,156,386 | 2,531 | 5,075,408 |
01/03/2011 | 0.43 | 0.37 | 0.40 | 1,591,743 | 1,706 | 3,936,978 |
01/02/2011 | 0.54 | 0.37 | 0.40 | 2,238,596 | 2,209 | 5,218,732 |
02/01/2011 | 0.64 | 0.50 | 0.50 | 4,638,916 | 3,013 | 7,966,979 |
01/12/2010 | 0.67 | 0.54 | 0.60 | 13,441,767 | 5,893 | 21,571,421 |
01/11/2010 | 0.53 | 0.43 | 0.53 | 1,465,185 | 1,477 | 3,084,762 |