آفاق للاستثمار والتطوير العقاري القابضة أسعار تاريخية
مؤشر الأداء 02/04/2026
السوق الثاني
أعلى سعر 0.33
سعر الإغلاق السابق 0.33
عدد العقود المنفذة 28
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 0.32
سعر الإفتتاح 0.33
عدد الأسهم 27,824
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.33
معدل السعر 0.32
P/EN
حجم التداول 8,931
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/04/2026 | 0.33 | 0.32 | 0.33 | 8,931 | 28 | 27,824 |
| 01/04/2026 | 0.34 | 0.33 | 0.33 | 7,803 | 27 | 23,640 |
| 31/03/2026 | 0.34 | 0.34 | 0.34 | 2,876 | 18 | 8,459 |
| 30/03/2026 | 0.35 | 0.35 | 0.35 | 1,590 | 4 | 4,543 |
| 29/03/2026 | 0.36 | 0.35 | 0.36 | 3,603 | 12 | 10,291 |
| 26/03/2026 | 0.36 | 0.35 | 0.36 | 6,556 | 19 | 18,730 |
| 25/03/2026 | 0.36 | 0.35 | 0.36 | 211 | 2 | 600 |
| 24/03/2026 | 0.36 | 0.36 | 0.36 | 3,780 | 5 | 10,500 |
| 19/03/2026 | 0.37 | 0.36 | 0.37 | 7,775 | 13 | 21,585 |
| 18/03/2026 | 0.36 | 0.35 | 0.36 | 276,820 | 46 | 780,283 |
| 17/03/2026 | 0.36 | 0.35 | 0.35 | 1,632 | 6 | 4,630 |
| 16/03/2026 | 0.36 | 0.34 | 0.36 | 283,048 | 32 | 809,160 |
| 15/03/2026 | 0.35 | 0.35 | 0.35 | 365 | 3 | 1,044 |
| 12/03/2026 | 0.35 | 0.35 | 0.35 | 350 | 2 | 1,000 |
| 11/03/2026 | 0.36 | 0.36 | 0.36 | 1,062 | 3 | 2,950 |
| 10/03/2026 | 0.37 | 0.36 | 0.37 | 6,231 | 29 | 17,305 |
| 09/03/2026 | 0.36 | 0.35 | 0.36 | 1,756 | 9 | 5,003 |
| 08/03/2026 | 0.35 | 0.35 | 0.35 | 2,699 | 19 | 7,710 |
| 05/03/2026 | 0.36 | 0.34 | 0.34 | 3,573 | 26 | 10,421 |
| 04/03/2026 | 0.35 | 0.35 | 0.35 | 584 | 3 | 1,669 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/03/2026 | 0.36 | 0.32 | 0.33 | 24,803 | 89 | 74,757 |
| 24/03/2026 | 0.36 | 0.35 | 0.36 | 10,547 | 26 | 29,830 |
| 15/03/2026 | 0.37 | 0.34 | 0.37 | 569,641 | 100 | 1,616,702 |
| 08/03/2026 | 0.37 | 0.35 | 0.35 | 12,097 | 62 | 33,968 |
| 01/03/2026 | 0.36 | 0.34 | 0.34 | 5,582 | 46 | 16,140 |
| 22/02/2026 | 0.38 | 0.35 | 0.36 | 351,873 | 117 | 952,379 |
| 15/02/2026 | 0.38 | 0.37 | 0.38 | 23,612 | 90 | 63,575 |
| 08/02/2026 | 0.39 | 0.38 | 0.38 | 20,821 | 79 | 54,778 |
| 01/02/2026 | 0.39 | 0.38 | 0.39 | 18,023 | 78 | 47,060 |
| 25/01/2026 | 0.41 | 0.38 | 0.38 | 398,901 | 162 | 1,010,090 |
| 18/01/2026 | 0.41 | 0.39 | 0.41 | 4,935 | 25 | 12,410 |
| 11/01/2026 | 0.41 | 0.40 | 0.41 | 28,998 | 86 | 72,494 |
| 04/01/2026 | 0.42 | 0.40 | 0.41 | 12,730 | 48 | 31,271 |
| 28/12/2025 | 0.44 | 0.40 | 0.41 | 435,819 | 220 | 1,049,657 |
| 21/12/2025 | 0.41 | 0.39 | 0.41 | 12,170 | 57 | 30,566 |
| 14/12/2025 | 0.42 | 0.39 | 0.40 | 29,727 | 82 | 73,448 |
| 07/12/2025 | 0.41 | 0.39 | 0.41 | 12,778 | 80 | 31,956 |
| 30/11/2025 | 0.43 | 0.40 | 0.40 | 45,862 | 124 | 113,068 |
| 23/11/2025 | 0.42 | 0.39 | 0.42 | 376,155 | 193 | 942,274 |
| 16/11/2025 | 0.43 | 0.39 | 0.41 | 98,128 | 344 | 242,359 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2026 | 0.37 | 0.34 | 0.34 | 605,937 | 268 | 1,719,933 |
| 01/02/2026 | 0.39 | 0.35 | 0.36 | 414,329 | 364 | 1,117,792 |
| 04/01/2026 | 0.42 | 0.38 | 0.38 | 445,565 | 321 | 1,126,265 |
| 01/12/2025 | 0.44 | 0.39 | 0.41 | 530,262 | 537 | 1,284,420 |
| 02/11/2025 | 0.44 | 0.39 | 0.42 | 597,892 | 899 | 1,473,673 |
| 01/10/2025 | 0.57 | 0.42 | 0.45 | 841,329 | 1,413 | 1,794,899 |
| 01/09/2025 | 0.58 | 0.45 | 0.58 | 666,494 | 1,094 | 1,357,163 |
| 03/08/2025 | 0.52 | 0.46 | 0.48 | 428,592 | 908 | 858,287 |
| 01/07/2025 | 0.55 | 0.47 | 0.48 | 737,188 | 1,185 | 1,495,390 |
| 01/06/2025 | 0.59 | 0.52 | 0.52 | 851,193 | 712 | 1,553,390 |
| 04/05/2025 | 0.70 | 0.56 | 0.59 | 1,244,872 | 1,012 | 2,051,990 |
| 03/04/2025 | 0.67 | 0.49 | 0.67 | 975,853 | 1,297 | 1,563,263 |
| 02/03/2025 | 0.61 | 0.52 | 0.54 | 204,690 | 464 | 368,171 |
| 02/02/2025 | 0.61 | 0.54 | 0.59 | 262,959 | 686 | 453,370 |
| 02/01/2025 | 0.68 | 0.59 | 0.61 | 460,148 | 737 | 721,533 |
| 01/12/2024 | 0.73 | 0.60 | 0.67 | 689,635 | 1,118 | 1,028,692 |
| 03/11/2024 | 0.82 | 0.59 | 0.69 | 1,730,190 | 1,835 | 2,397,814 |
| 01/10/2024 | 0.62 | 0.50 | 0.58 | 540,073 | 1,355 | 982,215 |
| 01/09/2024 | 0.77 | 0.49 | 0.62 | 1,767,565 | 1,732 | 2,844,025 |
| 01/08/2024 | 0.63 | 0.51 | 0.53 | 1,551,443 | 927 | 2,691,663 |