ميثاق للاستثمارات العقارية أسعار تاريخية
مؤشر الأداء 01/08/2022
السوق الثاني
أعلى سعر 3.12
سعر الإغلاق السابق 3.12
عدد العقود المنفذة 3
القطاعالعقارات
ادنى سعر 3.00
سعر الإفتتاح 3.00
عدد الأسهم 14,026
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 3.12
معدل السعر 3.05
P/EN
حجم التداول 42,778
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2022 | 3.12 | 3.00 | 3.12 | 42,778 | 3 | 14,026 |
| 31/07/2022 | 3.12 | 3.00 | 3.12 | 47,809 | 11 | 15,388 |
| 27/07/2022 | 3.12 | 3.05 | 3.12 | 203,558 | 9 | 66,740 |
| 26/07/2022 | 3.05 | 3.05 | 3.05 | 195,658 | 2 | 64,150 |
| 25/07/2022 | 3.12 | 3.12 | 3.12 | 21,372 | 4 | 6,850 |
| 24/07/2022 | 3.12 | 3.11 | 3.12 | 16,365 | 3 | 5,250 |
| 21/07/2022 | 3.13 | 3.12 | 3.13 | 8,277 | 4 | 2,653 |
| 20/07/2022 | 3.13 | 3.12 | 3.13 | 7,251 | 2 | 2,324 |
| 19/07/2022 | 3.13 | 3.05 | 3.13 | 128,561 | 3 | 42,151 |
| 18/07/2022 | 3.13 | 3.05 | 3.13 | 112,103 | 7 | 36,719 |
| 14/07/2022 | 3.13 | 3.10 | 3.13 | 29,763 | 4 | 9,600 |
| 13/07/2022 | 3.13 | 3.05 | 3.13 | 15,804 | 4 | 5,181 |
| 06/07/2022 | 3.13 | 3.00 | 3.13 | 156,328 | 5 | 52,105 |
| 05/07/2022 | 3.13 | 2.90 | 3.13 | 164,502 | 17 | 54,836 |
| 04/07/2022 | 2.99 | 2.96 | 2.99 | 63 | 3 | 21 |
| 30/06/2022 | 3.11 | 3.05 | 3.11 | 251,970 | 6 | 82,505 |
| 29/06/2022 | 3.11 | 3.05 | 3.11 | 489,833 | 10 | 160,601 |
| 28/06/2022 | 3.11 | 3.04 | 3.11 | 240,610 | 8 | 78,890 |
| 27/06/2022 | 3.11 | 3.05 | 3.11 | 295,784 | 6 | 96,780 |
| 26/06/2022 | 3.12 | 3.05 | 3.12 | 211,303 | 9 | 69,278 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/07/2022 | 3.12 | 3.00 | 3.12 | 90,587 | 14 | 29,414 |
| 24/07/2022 | 3.12 | 3.05 | 3.12 | 436,953 | 18 | 142,990 |
| 17/07/2022 | 3.13 | 3.05 | 3.13 | 256,192 | 16 | 83,847 |
| 13/07/2022 | 3.13 | 3.05 | 3.13 | 45,567 | 8 | 14,781 |
| 03/07/2022 | 3.13 | 2.90 | 3.13 | 320,892 | 25 | 106,962 |
| 26/06/2022 | 3.12 | 3.04 | 3.11 | 1,489,500 | 39 | 488,054 |
| 19/06/2022 | 3.11 | 3.05 | 3.11 | 837,614 | 20 | 274,556 |
| 12/06/2022 | 3.12 | 2.97 | 3.12 | 33,031 | 12 | 10,727 |
| 05/06/2022 | 3.12 | 3.05 | 3.12 | 234,118 | 20 | 76,464 |
| 29/05/2022 | 3.12 | 3.01 | 3.12 | 1,028,979 | 24 | 337,379 |
| 22/05/2022 | 3.12 | 3.05 | 3.11 | 764,760 | 15 | 250,383 |
| 15/05/2022 | 3.12 | 3.10 | 3.12 | 22,943 | 2 | 7,401 |
| 08/05/2022 | 3.12 | 3.09 | 3.12 | 52,241 | 10 | 16,817 |
| 24/04/2022 | 3.11 | 3.01 | 3.10 | 445,417 | 16 | 147,750 |
| 17/04/2022 | 3.11 | 3.05 | 3.11 | 306,232 | 4 | 100,404 |
| 10/04/2022 | 3.11 | 3.05 | 3.11 | 214,767 | 4 | 70,415 |
| 27/03/2022 | 3.11 | 3.00 | 3.11 | 2,134,154 | 31 | 702,821 |
| 20/03/2022 | 3.11 | 2.97 | 3.11 | 394,049 | 7 | 130,936 |
| 13/03/2022 | 3.12 | 3.00 | 3.12 | 182,788 | 9 | 60,667 |
| 06/03/2022 | 3.12 | 3.00 | 3.12 | 396,030 | 11 | 132,006 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/07/2022 | 3.13 | 2.90 | 3.12 | 1,107,412 | 78 | 363,968 |
| 01/06/2022 | 3.12 | 2.97 | 3.11 | 2,627,823 | 96 | 860,802 |
| 08/05/2022 | 3.12 | 3.01 | 3.12 | 1,835,364 | 46 | 600,979 |
| 03/04/2022 | 3.11 | 3.01 | 3.10 | 966,416 | 24 | 318,569 |
| 01/03/2022 | 3.12 | 2.97 | 3.11 | 3,207,813 | 66 | 1,060,025 |
| 01/02/2022 | 3.12 | 2.97 | 3.12 | 1,763,855 | 90 | 585,214 |
| 02/01/2022 | 3.07 | 2.80 | 3.07 | 899,181 | 46 | 307,863 |
| 01/12/2021 | 2.96 | 2.65 | 2.96 | 3,251,682 | 107 | 1,153,121 |
| 01/11/2021 | 2.83 | 2.60 | 2.81 | 1,712,285 | 78 | 622,417 |
| 03/10/2021 | 2.88 | 2.56 | 2.85 | 1,282,789 | 67 | 457,801 |
| 01/09/2021 | 2.69 | 2.56 | 2.69 | 3,339,070 | 48 | 1,253,057 |
| 01/08/2021 | 2.69 | 2.56 | 2.69 | 1,286,381 | 48 | 481,929 |
| 01/07/2021 | 2.69 | 2.60 | 2.69 | 601,939 | 43 | 225,754 |
| 01/06/2021 | 2.69 | 2.54 | 2.69 | 4,080,417 | 107 | 1,550,416 |
| 02/05/2021 | 2.68 | 2.34 | 2.67 | 1,034,955 | 114 | 399,680 |
| 01/04/2021 | 2.66 | 2.46 | 2.59 | 935,267 | 51 | 363,422 |
| 01/03/2021 | 2.64 | 2.40 | 2.64 | 3,362,845 | 112 | 1,319,483 |
| 01/02/2021 | 2.54 | 2.42 | 2.54 | 373,851 | 92 | 148,348 |
| 03/01/2021 | 2.56 | 2.44 | 2.54 | 626,623 | 25 | 245,452 |
| 01/12/2020 | 2.63 | 2.44 | 2.44 | 5,633,650 | 77 | 2,218,484 |