آفاق للاستثمار والتطوير العقاري القابضة أسعار تاريخية
مؤشر الأداء 11/03/2026
السوق الثاني
أعلى سعر 0.36
سعر الإغلاق السابق 0.37
عدد العقود المنفذة 3
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 0.36
سعر الإفتتاح 0.36
عدد الأسهم 2,950
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.36
معدل السعر 0.36
P/EN
حجم التداول 1,062
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/03/2026 | 0.36 | 0.35 | 0.36 | 895 | 9 | 2,550 |
| 02/03/2026 | 0.36 | 0.36 | 0.36 | 180 | 1 | 500 |
| 01/03/2026 | 0.35 | 0.35 | 0.35 | 350 | 7 | 1,000 |
| 26/02/2026 | 0.36 | 0.35 | 0.36 | 3,742 | 16 | 10,691 |
| 25/02/2026 | 0.36 | 0.36 | 0.36 | 4,614 | 25 | 12,818 |
| 24/02/2026 | 0.37 | 0.37 | 0.37 | 9,270 | 20 | 25,053 |
| 23/02/2026 | 0.38 | 0.36 | 0.38 | 333,121 | 46 | 900,774 |
| 22/02/2026 | 0.37 | 0.37 | 0.37 | 1,126 | 10 | 3,043 |
| 18/02/2026 | 0.38 | 0.37 | 0.38 | 1,595 | 13 | 4,312 |
| 17/02/2026 | 0.38 | 0.37 | 0.38 | 3,327 | 21 | 8,993 |
| 16/02/2026 | 0.38 | 0.37 | 0.38 | 17,928 | 50 | 48,239 |
| 15/02/2026 | 0.38 | 0.37 | 0.38 | 762 | 6 | 2,031 |
| 12/02/2026 | 0.38 | 0.38 | 0.38 | 0 | 1 | 1 |
| 11/02/2026 | 0.39 | 0.38 | 0.39 | 1,256 | 8 | 3,300 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 09/11/2025 | 0.44 | 0.42 | 0.44 | 75,957 | 201 | 178,176 |
| 02/11/2025 | 0.44 | 0.43 | 0.44 | 41,558 | 135 | 96,589 |
| 26/10/2025 | 0.46 | 0.43 | 0.45 | 81,080 | 206 | 183,697 |
| 19/10/2025 | 0.49 | 0.42 | 0.45 | 455,910 | 541 | 1,018,969 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/03/2024 | 0.76 | 0.58 | 0.72 | 905,714 | 1,298 | 1,312,156 |