تطوير العقارات أسعار تاريخية

مؤشر الأداء 26/01/2023
السوق الثاني
أعلى سعر 0.64
سعر الإغلاق السابق 0.65
عدد العقود المنفذة 15
القطاعالعقارات
ادنى سعر 0.62
سعر الإفتتاح 0.62
عدد الأسهم 13,020
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.64
معدل السعر 0.62
P/E36.55
حجم التداول 8,083
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2023 | 0.64 | 0.62 | 0.64 | 8,083 | 15 | 13,020 |
25/01/2023 | 0.65 | 0.63 | 0.65 | 6,704 | 9 | 10,575 |
24/01/2023 | 0.68 | 0.66 | 0.66 | 2,099 | 6 | 3,179 |
23/01/2023 | 0.70 | 0.69 | 0.69 | 706 | 2 | 1,023 |
29/12/2022 | 0.71 | 0.70 | 0.71 | 33,389 | 19 | 47,170 |
28/12/2022 | 0.71 | 0.69 | 0.71 | 8,373 | 9 | 12,000 |
26/12/2022 | 0.70 | 0.68 | 0.70 | 5,387 | 9 | 7,795 |
22/12/2022 | 0.72 | 0.69 | 0.71 | 290,517 | 15 | 409,300 |
21/12/2022 | 0.72 | 0.70 | 0.72 | 40,952 | 28 | 57,226 |
20/12/2022 | 0.71 | 0.66 | 0.71 | 18,796 | 28 | 27,030 |
19/12/2022 | 0.68 | 0.65 | 0.68 | 27,452 | 21 | 41,130 |
18/12/2022 | 0.65 | 0.60 | 0.65 | 19,051 | 23 | 30,135 |
15/12/2022 | 0.62 | 0.60 | 0.62 | 156 | 2 | 260 |
14/12/2022 | 0.62 | 0.60 | 0.62 | 55 | 2 | 91 |
12/12/2022 | 0.63 | 0.60 | 0.63 | 11,966 | 14 | 19,729 |
11/12/2022 | 0.63 | 0.62 | 0.62 | 496 | 3 | 800 |
08/12/2022 | 0.64 | 0.63 | 0.64 | 1,771 | 2 | 2,768 |
06/12/2022 | 0.65 | 0.63 | 0.65 | 437 | 6 | 689 |
01/12/2022 | 0.64 | 0.64 | 0.64 | 173 | 1 | 270 |
29/11/2022 | 0.66 | 0.65 | 0.66 | 980 | 2 | 1,500 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2023 | 0.70 | 0.62 | 0.64 | 17,592 | 32 | 27,797 |
26/12/2022 | 0.71 | 0.68 | 0.71 | 47,148 | 37 | 66,965 |
18/12/2022 | 0.72 | 0.60 | 0.71 | 396,768 | 115 | 564,821 |
11/12/2022 | 0.63 | 0.60 | 0.62 | 12,673 | 21 | 20,880 |
04/12/2022 | 0.65 | 0.63 | 0.64 | 2,208 | 8 | 3,457 |
27/11/2022 | 0.66 | 0.63 | 0.64 | 1,943 | 6 | 3,024 |
20/11/2022 | 0.67 | 0.62 | 0.66 | 29,528 | 37 | 45,965 |
13/11/2022 | 0.64 | 0.61 | 0.64 | 2,367 | 8 | 3,745 |
30/10/2022 | 0.66 | 0.66 | 0.66 | 7 | 1 | 10 |
23/10/2022 | 0.65 | 0.64 | 0.65 | 1,991 | 4 | 3,110 |
16/10/2022 | 0.67 | 0.67 | 0.67 | 7 | 1 | 10 |
09/10/2022 | 0.68 | 0.64 | 0.67 | 17,349 | 39 | 26,040 |
02/10/2022 | 0.66 | 0.64 | 0.66 | 6,093 | 8 | 9,364 |
25/09/2022 | 0.67 | 0.64 | 0.67 | 3,720 | 10 | 5,655 |
18/09/2022 | 0.67 | 0.65 | 0.67 | 3,292 | 7 | 5,000 |
11/09/2022 | 0.66 | 0.63 | 0.65 | 2,569 | 12 | 4,071 |
04/09/2022 | 0.67 | 0.63 | 0.67 | 7,079 | 16 | 10,808 |
28/08/2022 | 0.66 | 0.66 | 0.66 | 13 | 1 | 20 |
21/08/2022 | 0.67 | 0.63 | 0.66 | 6,075 | 20 | 9,319 |
14/08/2022 | 0.66 | 0.63 | 0.66 | 697 | 11 | 1,083 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2022 | 0.72 | 0.60 | 0.71 | 458,970 | 182 | 656,393 |
01/11/2022 | 0.67 | 0.61 | 0.66 | 33,672 | 51 | 52,474 |
02/10/2022 | 0.68 | 0.64 | 0.65 | 25,440 | 52 | 38,524 |
01/09/2022 | 0.67 | 0.63 | 0.67 | 16,660 | 45 | 25,534 |
01/08/2022 | 0.67 | 0.61 | 0.66 | 37,317 | 100 | 57,991 |
03/07/2022 | 0.69 | 0.64 | 0.66 | 42,614 | 64 | 64,141 |
01/06/2022 | 0.69 | 0.65 | 0.65 | 57,166 | 74 | 85,325 |
08/05/2022 | 0.73 | 0.64 | 0.69 | 199,808 | 232 | 289,555 |
03/04/2022 | 0.75 | 0.61 | 0.72 | 269,622 | 263 | 399,633 |
01/03/2022 | 0.69 | 0.61 | 0.65 | 164,722 | 110 | 263,444 |
01/02/2022 | 0.74 | 0.63 | 0.65 | 209,830 | 228 | 296,898 |
02/01/2022 | 0.71 | 0.63 | 0.67 | 155,614 | 87 | 224,118 |
01/12/2021 | 0.80 | 0.68 | 0.71 | 330,577 | 369 | 438,978 |
01/11/2021 | 0.79 | 0.71 | 0.74 | 187,265 | 132 | 250,921 |
03/10/2021 | 0.81 | 0.76 | 0.77 | 234,783 | 313 | 298,020 |
01/09/2021 | 0.82 | 0.67 | 0.80 | 559,523 | 729 | 736,094 |
01/08/2021 | 0.73 | 0.62 | 0.72 | 507,321 | 523 | 741,193 |
01/07/2021 | 0.72 | 0.62 | 0.67 | 338,904 | 369 | 502,299 |
01/06/2021 | 0.72 | 0.60 | 0.65 | 1,182,777 | 481 | 1,784,548 |
02/05/2021 | 0.65 | 0.55 | 0.65 | 1,353,266 | 227 | 2,156,794 |