الشرق العربي للإستثمارات العقارية أسعار تاريخية
مؤشر الأداء 18/12/2023
السوق
أعلى سعر 1.52
سعر الإغلاق السابق 1.52
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 1.52
سعر الإفتتاح 1.52
عدد الأسهم 30
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.52
معدل السعر 1.52
P/E38.3
حجم التداول 46
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/03/2021 | 1.05 | 1.02 | 1.05 | 5,479 | 13 | 5,260 |
| 29/03/2021 | 1.05 | 1.03 | 1.05 | 1,195 | 5 | 1,149 |
| 28/03/2021 | 1.06 | 1.02 | 1.06 | 1,354 | 10 | 1,300 |
| 25/03/2021 | 1.06 | 1.04 | 1.04 | 993 | 4 | 950 |
| 24/03/2021 | 1.06 | 1.03 | 1.06 | 1,042 | 3 | 1,000 |
| 23/03/2021 | 1.06 | 1.01 | 1.06 | 5,652 | 16 | 5,501 |
| 22/03/2021 | 1.05 | 1.04 | 1.04 | 10,422 | 13 | 10,000 |
| 21/03/2021 | 1.09 | 1.07 | 1.09 | 16,595 | 27 | 15,500 |
| 18/03/2021 | 1.12 | 1.05 | 1.12 | 6,416 | 13 | 5,850 |
| 17/03/2021 | 1.09 | 1.07 | 1.09 | 2,249 | 4 | 2,100 |
| 16/03/2021 | 1.14 | 1.07 | 1.07 | 7,064 | 11 | 6,350 |
| 15/03/2021 | 1.12 | 1.11 | 1.12 | 2,790 | 7 | 2,511 |
| 14/03/2021 | 1.15 | 1.11 | 1.15 | 11,748 | 34 | 10,301 |
| 11/03/2021 | 1.13 | 1.05 | 1.12 | 34,717 | 50 | 31,706 |
| 10/03/2021 | 1.08 | 1.04 | 1.08 | 5,275 | 13 | 5,001 |
| 09/03/2021 | 1.06 | 1.01 | 1.04 | 15,916 | 25 | 15,510 |
| 08/03/2021 | 1.09 | 1.06 | 1.06 | 29,691 | 37 | 27,797 |
| 07/03/2021 | 1.11 | 1.11 | 1.11 | 11,489 | 23 | 10,350 |
| 04/03/2021 | 1.18 | 1.13 | 1.16 | 8,525 | 33 | 7,400 |
| 03/03/2021 | 1.17 | 1.15 | 1.17 | 15,240 | 37 | 13,090 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/11/2012 | 1.33 | 1.27 | 1.27 | 334,285 | 139 | 260,159 |
| 18/11/2012 | 1.29 | 1.14 | 1.29 | 357,335 | 204 | 295,916 |
| 11/11/2012 | 1.23 | 1.18 | 1.20 | 49,546 | 29 | 41,025 |
| 04/11/2012 | 1.21 | 1.15 | 1.20 | 254,676 | 72 | 217,293 |
| 30/10/2012 | 1.20 | 1.16 | 1.20 | 27,321 | 23 | 23,350 |
| 21/10/2012 | 1.24 | 1.18 | 1.20 | 120,163 | 108 | 99,014 |
| 14/10/2012 | 1.20 | 1.13 | 1.19 | 116,144 | 96 | 98,640 |
| 07/10/2012 | 1.17 | 1.14 | 1.17 | 33,748 | 41 | 29,122 |
| 30/09/2012 | 1.21 | 1.08 | 1.16 | 275,685 | 338 | 236,775 |
| 23/09/2012 | 1.15 | 1.03 | 1.11 | 135,908 | 156 | 124,189 |
| 16/09/2012 | 1.06 | 1.05 | 1.06 | 2,126 | 3 | 2,010 |
| 09/09/2012 | 1.08 | 1.05 | 1.08 | 6,340 | 15 | 5,934 |
| 02/09/2012 | 1.08 | 1.04 | 1.05 | 25,555 | 57 | 24,208 |
| 26/08/2012 | 1.10 | 1.06 | 1.08 | 7,634 | 23 | 7,101 |
| 22/08/2012 | 1.09 | 1.08 | 1.09 | 816 | 3 | 750 |
| 12/08/2012 | 1.11 | 1.05 | 1.08 | 7,148 | 30 | 6,737 |
| 05/08/2012 | 1.08 | 1.05 | 1.06 | 5,268 | 18 | 4,974 |
| 29/07/2012 | 1.16 | 1.06 | 1.06 | 25,116 | 64 | 23,141 |
| 22/07/2012 | 1.22 | 1.11 | 1.14 | 13,048 | 50 | 11,355 |
| 15/07/2012 | 1.16 | 1.11 | 1.11 | 2,371 | 12 | 2,110 |