آفاق للاستثمار والتطوير العقاري القابضة أسعار تاريخية
مؤشر الأداء 29/12/2022
السوق الثاني
أعلى سعر 0.95
سعر الإغلاق السابق 0.99
عدد العقود المنفذة 1
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 0.95
سعر الإفتتاح 0.95
عدد الأسهم 1,000
Div0.00
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 0.95
معدل السعر 0.95
P/EN
حجم التداول 950
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/12/2022 | 0.95 | 0.95 | 0.95 | 950 | 1 | 1,000 |
| 14/11/2022 | 0.99 | 0.99 | 0.99 | 990 | 2 | 1,000 |
| 05/08/2020 | 1.05 | 1.05 | 1.05 | 53 | 1 | 50 |
| 03/02/2020 | 0.87 | 0.87 | 0.87 | 1,032 | 1 | 1,186 |
| 30/01/2020 | 0.87 | 0.87 | 0.87 | 312 | 1 | 359 |
| 04/11/2019 | 0.91 | 0.91 | 0.91 | 2,730 | 5 | 3,000 |
| 29/09/2019 | 0.95 | 0.95 | 0.95 | 14 | 1 | 15 |
| 01/08/2019 | 0.99 | 0.99 | 0.99 | 347 | 2 | 350 |
| 23/05/2019 | 1.04 | 1.04 | 1.04 | 5 | 1 | 5 |
| 23/01/2019 | 1.09 | 1.04 | 1.09 | 426 | 2 | 400 |
| 21/01/2019 | 1.09 | 1.09 | 1.09 | 218 | 1 | 200 |
| 20/01/2019 | 1.05 | 1.05 | 1.05 | 210 | 1 | 200 |
| 31/12/2018 | 1.00 | 1.00 | 1.00 | 98,872 | 2 | 98,872 |
| 17/12/2018 | 1.00 | 0.98 | 1.00 | 296 | 2 | 300 |
| 09/12/2018 | 0.96 | 0.96 | 0.96 | 192 | 2 | 200 |
| 27/11/2018 | 1.03 | 1.01 | 1.01 | 300 | 2 | 295 |
| 11/11/2018 | 1.02 | 1.01 | 1.02 | 558 | 3 | 550 |
| 01/11/2018 | 0.98 | 0.98 | 0.98 | 784 | 4 | 800 |
| 31/10/2018 | 1.03 | 1.03 | 1.03 | 52 | 1 | 50 |
| 28/10/2018 | 1.00 | 1.00 | 1.00 | 250 | 2 | 250 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/12/2022 | 0.95 | 0.95 | 0.95 | 950 | 1 | 1,000 |
| 13/11/2022 | 0.99 | 0.99 | 0.99 | 990 | 2 | 1,000 |
| 04/08/2020 | 1.05 | 1.05 | 1.05 | 53 | 1 | 50 |
| 02/02/2020 | 0.87 | 0.87 | 0.87 | 1,032 | 1 | 1,186 |
| 26/01/2020 | 0.87 | 0.87 | 0.87 | 312 | 1 | 359 |
| 03/11/2019 | 0.91 | 0.91 | 0.91 | 2,730 | 5 | 3,000 |
| 29/09/2019 | 0.95 | 0.95 | 0.95 | 14 | 1 | 15 |
| 28/07/2019 | 0.99 | 0.99 | 0.99 | 347 | 2 | 350 |
| 19/05/2019 | 1.04 | 1.04 | 1.04 | 5 | 1 | 5 |
| 20/01/2019 | 1.09 | 1.04 | 1.09 | 854 | 4 | 800 |
| 30/12/2018 | 1.00 | 1.00 | 1.00 | 98,872 | 2 | 98,872 |
| 16/12/2018 | 1.00 | 0.98 | 1.00 | 296 | 2 | 300 |
| 09/12/2018 | 0.96 | 0.96 | 0.96 | 192 | 2 | 200 |
| 25/11/2018 | 1.03 | 1.01 | 1.01 | 300 | 2 | 295 |
| 11/11/2018 | 1.02 | 1.01 | 1.02 | 558 | 3 | 550 |
| 28/10/2018 | 1.03 | 0.98 | 0.98 | 1,086 | 7 | 1,100 |
| 21/10/2018 | 1.00 | 1.00 | 1.00 | 1,250 | 5 | 1,250 |
| 07/10/2018 | 1.00 | 1.00 | 1.00 | 1,345 | 5 | 1,345 |
| 09/09/2018 | 1.05 | 1.01 | 1.05 | 2,266 | 6 | 2,200 |
| 02/09/2018 | 1.06 | 1.01 | 1.02 | 3,563 | 12 | 3,495 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2022 | 0.95 | 0.95 | 0.95 | 950 | 1 | 1,000 |
| 01/11/2022 | 0.99 | 0.99 | 0.99 | 990 | 2 | 1,000 |
| 04/08/2020 | 1.05 | 1.05 | 1.05 | 53 | 1 | 50 |
| 02/02/2020 | 0.87 | 0.87 | 0.87 | 1,032 | 1 | 1,186 |
| 02/01/2020 | 0.87 | 0.87 | 0.87 | 312 | 1 | 359 |
| 03/11/2019 | 0.91 | 0.91 | 0.91 | 2,730 | 5 | 3,000 |
| 01/09/2019 | 0.95 | 0.95 | 0.95 | 14 | 1 | 15 |
| 01/08/2019 | 0.99 | 0.99 | 0.99 | 347 | 2 | 350 |
| 01/05/2019 | 1.04 | 1.04 | 1.04 | 5 | 1 | 5 |
| 02/01/2019 | 1.09 | 1.04 | 1.09 | 854 | 4 | 800 |
| 02/12/2018 | 1.00 | 0.96 | 1.00 | 99,360 | 6 | 99,372 |
| 01/11/2018 | 1.03 | 0.98 | 1.01 | 1,641 | 9 | 1,645 |
| 01/10/2018 | 1.03 | 1.00 | 1.03 | 2,897 | 13 | 2,895 |
| 02/09/2018 | 1.06 | 1.01 | 1.05 | 5,829 | 18 | 5,695 |
| 01/08/2018 | 1.16 | 1.02 | 1.08 | 19,791 | 50 | 18,565 |
| 01/07/2018 | 1.39 | 1.14 | 1.14 | 697,524 | 24 | 504,050 |
| 03/06/2018 | 1.45 | 1.40 | 1.40 | 622,526 | 7 | 431,300 |
| 02/05/2018 | 1.55 | 1.49 | 1.49 | 20,142 | 35 | 13,420 |
| 01/04/2018 | 1.63 | 1.50 | 1.62 | 5,422 | 15 | 3,466 |
| 01/03/2018 | 1.68 | 1.55 | 1.66 | 30,678 | 25 | 18,780 |