تطوير العقارات أسعار تاريخية
مؤشر الأداء 09/05/2024
السوق الثاني
أعلى سعر 0.56
سعر الإغلاق السابق 0.56
عدد العقود المنفذة 6
القطاعالعقارات
ادنى سعر 0.56
سعر الإفتتاح 0.56
عدد الأسهم 2,295
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.56
معدل السعر 0.56
P/EM
حجم التداول 1,285
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/02/2024 | 0.66 | 0.64 | 0.66 | 1,650 | 5 | 2,575 |
30/01/2024 | 0.67 | 0.67 | 0.67 | 67 | 1 | 100 |
29/01/2024 | 0.67 | 0.64 | 0.64 | 396 | 8 | 594 |
25/01/2024 | 0.67 | 0.65 | 0.67 | 4,751 | 9 | 7,307 |
23/01/2024 | 0.68 | 0.67 | 0.68 | 843 | 4 | 1,255 |
21/01/2024 | 0.68 | 0.65 | 0.68 | 1,789 | 5 | 2,738 |
17/01/2024 | 0.68 | 0.65 | 0.68 | 92 | 5 | 139 |
16/01/2024 | 0.67 | 0.67 | 0.67 | 3 | 1 | 5 |
15/01/2024 | 0.68 | 0.67 | 0.68 | 270 | 2 | 401 |
11/01/2024 | 0.69 | 0.67 | 0.68 | 4,159 | 11 | 6,160 |
10/01/2024 | 0.68 | 0.68 | 0.68 | 428 | 1 | 630 |
09/01/2024 | 0.69 | 0.67 | 0.69 | 1,351 | 4 | 1,987 |
08/01/2024 | 0.69 | 0.67 | 0.67 | 1,645 | 11 | 2,443 |
07/01/2024 | 0.72 | 0.69 | 0.69 | 13,657 | 14 | 19,773 |
04/01/2024 | 0.72 | 0.72 | 0.72 | 148 | 2 | 205 |
03/01/2024 | 0.72 | 0.70 | 0.72 | 3,730 | 6 | 5,320 |
02/01/2024 | 0.73 | 0.71 | 0.71 | 13,394 | 15 | 18,750 |
31/12/2023 | 0.72 | 0.69 | 0.72 | 42,194 | 25 | 59,984 |
28/12/2023 | 0.72 | 0.68 | 0.72 | 19,600 | 32 | 28,120 |
27/12/2023 | 0.72 | 0.70 | 0.70 | 5,690 | 15 | 8,007 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
30/07/2023 | 0.72 | 0.63 | 0.72 | 52,103 | 101 | 75,426 |
23/07/2023 | 0.68 | 0.59 | 0.68 | 21,269 | 51 | 32,686 |
16/07/2023 | 0.64 | 0.58 | 0.58 | 8,256 | 25 | 13,987 |
09/07/2023 | 0.69 | 0.61 | 0.64 | 23,826 | 44 | 36,591 |
02/07/2023 | 0.67 | 0.56 | 0.67 | 76,636 | 140 | 124,734 |
25/06/2023 | 0.59 | 0.57 | 0.59 | 24,638 | 33 | 42,640 |
18/06/2023 | 0.55 | 0.49 | 0.55 | 39,080 | 78 | 75,343 |
11/06/2023 | 0.53 | 0.51 | 0.51 | 6,170 | 22 | 12,061 |
04/06/2023 | 0.55 | 0.51 | 0.53 | 5,492 | 16 | 10,463 |
28/05/2023 | 0.54 | 0.53 | 0.54 | 2,407 | 12 | 4,459 |
21/05/2023 | 0.56 | 0.54 | 0.56 | 256 | 6 | 466 |
14/05/2023 | 0.57 | 0.54 | 0.56 | 4,534 | 25 | 8,349 |
07/05/2023 | 0.58 | 0.54 | 0.55 | 494 | 5 | 912 |
01/05/2023 | 0.58 | 0.55 | 0.58 | 323 | 3 | 579 |
25/04/2023 | 0.57 | 0.56 | 0.57 | 1,006 | 4 | 1,794 |
16/04/2023 | 0.58 | 0.54 | 0.58 | 4,295 | 17 | 7,742 |
09/04/2023 | 0.59 | 0.55 | 0.58 | 9,343 | 22 | 16,332 |
02/04/2023 | 0.55 | 0.53 | 0.53 | 658 | 6 | 1,200 |
26/03/2023 | 0.56 | 0.54 | 0.56 | 567 | 2 | 1,050 |
19/03/2023 | 0.56 | 0.52 | 0.56 | 2,089 | 11 | 3,911 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2020 | 0.37 | 0.32 | 0.37 | 863,283 | 147 | 2,645,514 |
01/11/2020 | 0.33 | 0.31 | 0.33 | 908,295 | 51 | 2,838,388 |
01/10/2020 | 0.33 | 0.31 | 0.33 | 15,930 | 54 | 49,585 |
01/09/2020 | 0.35 | 0.32 | 0.33 | 20,740 | 43 | 62,483 |
04/08/2020 | 0.35 | 0.30 | 0.34 | 227,676 | 195 | 716,222 |
01/07/2020 | 0.35 | 0.30 | 0.34 | 329,517 | 104 | 993,695 |
01/06/2020 | 0.32 | 0.28 | 0.31 | 123,905 | 72 | 432,571 |
01/03/2020 | 0.33 | 0.31 | 0.33 | 21,624 | 55 | 68,471 |
02/02/2020 | 0.34 | 0.32 | 0.34 | 45,963 | 104 | 139,697 |
02/01/2020 | 0.34 | 0.32 | 0.34 | 65,606 | 185 | 202,030 |
01/12/2019 | 0.34 | 0.31 | 0.33 | 45,875 | 83 | 143,091 |
03/11/2019 | 0.35 | 0.30 | 0.35 | 387,654 | 149 | 1,254,117 |
01/10/2019 | 0.35 | 0.32 | 0.33 | 36,378 | 72 | 110,373 |
01/09/2019 | 0.36 | 0.33 | 0.35 | 58,260 | 73 | 170,011 |
01/08/2019 | 0.38 | 0.35 | 0.36 | 55,267 | 62 | 154,710 |
01/07/2019 | 0.38 | 0.36 | 0.38 | 141,936 | 260 | 387,324 |
02/06/2019 | 0.39 | 0.36 | 0.37 | 18,538 | 56 | 49,973 |
01/05/2019 | 0.39 | 0.38 | 0.39 | 12,711 | 21 | 33,377 |
01/04/2019 | 0.43 | 0.38 | 0.40 | 113,080 | 94 | 278,139 |
03/03/2019 | 0.44 | 0.36 | 0.44 | 121,362 | 191 | 311,958 |