ميثاق للاستثمارات العقارية أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الثاني
أعلى سعر 2.85
سعر الإغلاق السابق 2.85
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 2.84
سعر الإفتتاح 2.84
عدد الأسهم 8,418
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.85
معدل السعر 2.84
P/E94.79
حجم التداول 23,907
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
15/02/2022 | 3.12 | 3.03 | 3.12 | 267,302 | 13 | 88,215 |
14/02/2022 | 3.06 | 3.02 | 3.06 | 278,217 | 10 | 91,819 |
13/02/2022 | 3.09 | 3.00 | 3.09 | 165,643 | 8 | 55,102 |
31/01/2022 | 3.07 | 3.05 | 3.07 | 113,186 | 5 | 37,110 |
30/01/2022 | 3.07 | 2.98 | 3.07 | 66,317 | 8 | 22,250 |
24/01/2022 | 3.00 | 3.00 | 3.00 | 29,976 | 2 | 9,992 |
19/01/2022 | 2.98 | 2.89 | 2.98 | 105,448 | 4 | 36,477 |
18/01/2022 | 2.94 | 2.89 | 2.94 | 239,048 | 11 | 82,713 |
17/01/2022 | 2.89 | 2.88 | 2.89 | 209,768 | 9 | 72,611 |
16/01/2022 | 2.94 | 2.81 | 2.94 | 108,879 | 4 | 37,675 |
11/01/2022 | 2.95 | 2.80 | 2.95 | 100 | 2 | 35 |
02/01/2022 | 2.94 | 2.94 | 2.94 | 26,460 | 1 | 9,000 |
30/12/2021 | 2.96 | 2.94 | 2.96 | 60,273 | 4 | 20,501 |
29/12/2021 | 2.96 | 2.84 | 2.96 | 45,459 | 8 | 15,586 |
28/12/2021 | 2.94 | 2.93 | 2.94 | 31,087 | 5 | 10,610 |
27/12/2021 | 2.92 | 2.85 | 2.92 | 640,744 | 13 | 223,375 |
26/12/2021 | 2.89 | 2.88 | 2.89 | 201,603 | 5 | 70,001 |
23/12/2021 | 2.89 | 2.82 | 2.89 | 145,275 | 3 | 51,401 |
22/12/2021 | 2.89 | 2.85 | 2.89 | 307,375 | 8 | 107,851 |
21/12/2021 | 2.89 | 2.77 | 2.89 | 364,419 | 6 | 127,130 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/07/2019 | 2.59 | 2.28 | 2.59 | 1,161,425 | 28 | 471,079 |
30/06/2019 | 2.59 | 2.49 | 2.50 | 483,603 | 17 | 193,605 |
23/06/2019 | 2.59 | 2.48 | 2.59 | 1,199,206 | 30 | 466,010 |
16/06/2019 | 2.61 | 2.60 | 2.60 | 678,605 | 7 | 261,002 |
10/06/2019 | 2.62 | 2.42 | 2.62 | 323,231 | 16 | 126,659 |
02/06/2019 | 2.42 | 2.30 | 2.42 | 69,244 | 3 | 30,101 |
26/05/2019 | 2.44 | 2.22 | 2.42 | 1,187,623 | 49 | 502,723 |
19/05/2019 | 2.38 | 2.35 | 2.38 | 661,578 | 11 | 281,519 |
12/05/2019 | 2.38 | 2.27 | 2.36 | 162,774 | 11 | 71,477 |
05/05/2019 | 2.41 | 2.28 | 2.36 | 759,137 | 17 | 318,366 |
28/04/2019 | 2.41 | 2.27 | 2.40 | 644,801 | 27 | 272,877 |
21/04/2019 | 2.34 | 2.33 | 2.34 | 661,259 | 9 | 283,802 |
14/04/2019 | 2.34 | 2.27 | 2.34 | 31,905 | 3 | 14,055 |
07/04/2019 | 2.40 | 2.28 | 2.38 | 966,431 | 27 | 406,696 |
31/03/2019 | 2.40 | 2.39 | 2.40 | 417,057 | 5 | 174,501 |
24/03/2019 | 2.40 | 2.39 | 2.40 | 518,632 | 6 | 217,001 |
17/03/2019 | 2.45 | 2.40 | 2.45 | 880,557 | 13 | 362,392 |
03/03/2019 | 2.50 | 2.42 | 2.46 | 766,656 | 19 | 312,547 |
24/02/2019 | 2.54 | 2.42 | 2.42 | 653,342 | 19 | 264,535 |
17/02/2019 | 2.56 | 2.50 | 2.56 | 305,681 | 11 | 120,351 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/08/2008 | 1.77 | 1.35 | 1.35 | 4,688,996 | 1,915 | 3,200,546 |
01/07/2008 | 2.06 | 1.50 | 1.62 | 10,891,644 | 3,554 | 6,038,129 |
01/06/2008 | 2.42 | 1.41 | 1.98 | 33,082,293 | 9,067 | 17,203,854 |
04/05/2008 | 1.52 | 1.37 | 1.40 | 3,236,086 | 1,949 | 2,242,288 |
01/04/2008 | 1.50 | 1.29 | 1.37 | 6,620,517 | 3,785 | 4,737,032 |
02/03/2008 | 1.48 | 1.29 | 1.31 | 5,096,195 | 3,480 | 3,700,071 |
02/02/2008 | 1.87 | 1.42 | 1.46 | 10,945,840 | 6,163 | 6,900,599 |
02/01/2008 | 2.30 | 1.69 | 1.74 | 2,769,676 | 2,335 | 1,434,527 |
02/12/2007 | 2.54 | 2.10 | 2.15 | 3,038,466 | 1,627 | 1,306,613 |
01/11/2007 | 2.42 | 2.08 | 2.27 | 2,126,155 | 1,503 | 945,053 |
01/10/2007 | 2.68 | 2.12 | 2.25 | 4,952,598 | 2,339 | 2,053,868 |
02/09/2007 | 3.42 | 2.34 | 2.48 | 11,022,394 | 4,766 | 3,744,164 |
01/08/2007 | 2.31 | 1.73 | 2.31 | 5,226,280 | 3,190 | 2,554,335 |
01/07/2007 | 1.98 | 1.78 | 1.80 | 1,818,967 | 1,648 | 955,589 |
03/06/2007 | 2.07 | 1.83 | 1.86 | 3,382,575 | 2,388 | 1,758,162 |
01/05/2007 | 2.48 | 1.94 | 1.98 | 5,004,892 | 3,616 | 2,305,984 |
01/04/2007 | 2.55 | 1.71 | 2.16 | 2,594,413 | 2,017 | 1,213,947 |
01/03/2007 | 2.65 | 2.30 | 2.40 | 1,513,752 | 1,210 | 606,494 |
01/02/2007 | 2.86 | 2.43 | 2.51 | 2,448,516 | 1,710 | 924,124 |
07/01/2007 | 3.15 | 2.41 | 2.73 | 5,321,179 | 3,223 | 1,926,336 |