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 |
|---|---|---|---|---|---|---|
| 28/10/2019 | 1.08 | 1.07 | 1.08 | 1,129 | 3 | 1,055 |
| 27/10/2019 | 1.08 | 1.06 | 1.08 | 6,062 | 7 | 5,670 |
| 24/10/2019 | 1.06 | 1.05 | 1.05 | 898 | 4 | 850 |
| 22/10/2019 | 1.10 | 1.08 | 1.10 | 4,352 | 3 | 4,001 |
| 21/10/2019 | 1.10 | 1.07 | 1.08 | 2,464 | 11 | 2,265 |
| 17/10/2019 | 1.12 | 1.11 | 1.12 | 5,778 | 4 | 5,201 |
| 16/10/2019 | 1.14 | 1.14 | 1.14 | 1,254 | 1 | 1,100 |
| 14/10/2019 | 1.15 | 1.12 | 1.15 | 5,455 | 8 | 4,744 |
| 08/10/2019 | 1.17 | 1.14 | 1.17 | 4,550 | 6 | 3,969 |
| 06/10/2019 | 1.16 | 1.15 | 1.16 | 1,737 | 2 | 1,510 |
| 03/10/2019 | 1.16 | 1.15 | 1.16 | 691 | 3 | 601 |
| 23/09/2019 | 1.17 | 1.15 | 1.17 | 4,140 | 3 | 3,600 |
| 18/09/2019 | 1.17 | 1.15 | 1.17 | 4,261 | 2 | 3,705 |
| 10/09/2019 | 1.17 | 1.15 | 1.17 | 4,407 | 10 | 3,801 |
| 08/09/2019 | 1.15 | 1.15 | 1.15 | 6,900 | 2 | 6,000 |
| 05/09/2019 | 1.16 | 1.12 | 1.16 | 1,998 | 4 | 1,783 |
| 29/08/2019 | 1.17 | 1.14 | 1.17 | 7,992 | 18 | 7,010 |
| 28/08/2019 | 1.18 | 1.17 | 1.18 | 3,747 | 3 | 3,200 |
| 27/08/2019 | 1.15 | 1.13 | 1.15 | 2,078 | 5 | 1,822 |
| 26/08/2019 | 1.16 | 1.13 | 1.16 | 1,693 | 9 | 1,490 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/08/2008 | 7.89 | 7.35 | 7.40 | 45,320 | 49 | 5,967 |
| 27/07/2008 | 8.08 | 7.55 | 7.99 | 44,614 | 16 | 5,646 |
| 20/07/2008 | 8.10 | 7.50 | 7.90 | 28,812 | 31 | 3,680 |
| 13/07/2008 | 8.30 | 7.70 | 8.00 | 88,565 | 73 | 11,183 |
| 06/07/2008 | 8.50 | 8.00 | 8.10 | 40,998 | 52 | 5,062 |
| 29/06/2008 | 8.97 | 8.12 | 8.39 | 43,158 | 57 | 5,195 |
| 22/06/2008 | 9.00 | 8.50 | 8.50 | 70,220 | 61 | 8,142 |
| 15/06/2008 | 9.40 | 8.62 | 9.08 | 254,662 | 90 | 28,287 |
| 08/06/2008 | 9.48 | 8.80 | 9.40 | 183,062 | 104 | 19,994 |
| 01/06/2008 | 10.00 | 9.02 | 9.49 | 118,895 | 94 | 12,512 |
| 26/05/2008 | 9.71 | 8.50 | 9.71 | 1,301,413 | 101 | 145,605 |
| 18/05/2008 | 8.99 | 8.20 | 8.75 | 215,881 | 87 | 25,413 |
| 11/05/2008 | 9.25 | 8.59 | 8.88 | 109,153 | 45 | 12,305 |
| 04/05/2008 | 9.50 | 8.66 | 9.10 | 253,567 | 100 | 28,013 |
| 27/04/2008 | 9.83 | 9.35 | 9.35 | 731,155 | 59 | 77,133 |
| 20/04/2008 | 9.99 | 9.35 | 9.37 | 161,426 | 77 | 16,895 |
| 13/04/2008 | 10.24 | 9.43 | 9.84 | 103,431 | 62 | 10,840 |
| 06/04/2008 | 10.05 | 9.50 | 9.89 | 137,734 | 79 | 14,321 |
| 30/03/2008 | 10.20 | 9.70 | 10.00 | 124,862 | 90 | 12,467 |
| 23/03/2008 | 10.40 | 9.85 | 10.29 | 129,477 | 28 | 12,813 |