تطوير العقارات أسعار تاريخية
مؤشر الأداء 21/05/2026
السوق الثاني
أعلى سعر 0.63
سعر الإغلاق السابق 0.64
عدد العقود المنفذة 33
القطاعالعقارات
ادنى سعر 0.62
سعر الإفتتاح 0.63
عدد الأسهم 30,495
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.63
معدل السعر 0.63
P/EM
حجم التداول 19,209
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2021 | 0.71 | 0.70 | 0.71 | 2,385 | 5 | 3,400 |
| 31/08/2021 | 0.72 | 0.70 | 0.72 | 25,650 | 21 | 35,850 |
| 30/08/2021 | 0.73 | 0.70 | 0.73 | 103,011 | 82 | 143,365 |
| 29/08/2021 | 0.73 | 0.69 | 0.73 | 88,927 | 93 | 125,912 |
| 25/08/2021 | 0.70 | 0.70 | 0.70 | 140 | 1 | 200 |
| 24/08/2021 | 0.70 | 0.67 | 0.70 | 41,534 | 52 | 60,360 |
| 23/08/2021 | 0.69 | 0.66 | 0.69 | 46,243 | 48 | 68,458 |
| 22/08/2021 | 0.67 | 0.66 | 0.67 | 2,000 | 4 | 3,000 |
| 19/08/2021 | 0.66 | 0.65 | 0.66 | 6,995 | 9 | 10,600 |
| 18/08/2021 | 0.66 | 0.65 | 0.66 | 18,021 | 23 | 27,535 |
| 17/08/2021 | 0.68 | 0.67 | 0.68 | 55,237 | 42 | 81,911 |
| 16/08/2021 | 0.67 | 0.64 | 0.67 | 38,082 | 39 | 58,461 |
| 15/08/2021 | 0.64 | 0.62 | 0.64 | 13,440 | 8 | 21,500 |
| 11/08/2021 | 0.65 | 0.64 | 0.65 | 650 | 3 | 1,000 |
| 08/08/2021 | 0.66 | 0.64 | 0.64 | 4,857 | 5 | 7,426 |
| 05/08/2021 | 0.67 | 0.65 | 0.67 | 26,248 | 24 | 39,520 |
| 04/08/2021 | 0.66 | 0.64 | 0.66 | 9,873 | 10 | 15,200 |
| 03/08/2021 | 0.64 | 0.63 | 0.64 | 4,217 | 14 | 6,656 |
| 02/08/2021 | 0.65 | 0.63 | 0.64 | 10,542 | 22 | 16,519 |
| 01/08/2021 | 0.67 | 0.65 | 0.66 | 11,655 | 23 | 17,720 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/09/2008 | 1.43 | 1.36 | 1.39 | 309,898 | 246 | 222,053 |
| 14/09/2008 | 1.42 | 1.31 | 1.37 | 272,548 | 287 | 197,536 |
| 07/09/2008 | 1.44 | 1.36 | 1.39 | 271,074 | 275 | 194,518 |
| 31/08/2008 | 1.49 | 1.41 | 1.44 | 309,719 | 239 | 213,338 |
| 24/08/2008 | 1.53 | 1.42 | 1.47 | 770,201 | 486 | 518,578 |
| 17/08/2008 | 1.49 | 1.37 | 1.40 | 534,927 | 347 | 374,946 |
| 10/08/2008 | 1.54 | 1.46 | 1.50 | 1,431,394 | 613 | 946,037 |
| 03/08/2008 | 1.50 | 1.40 | 1.47 | 983,068 | 487 | 679,937 |
| 27/07/2008 | 1.59 | 1.42 | 1.50 | 2,396,930 | 1,183 | 1,571,527 |
| 20/07/2008 | 1.45 | 1.40 | 1.41 | 459,243 | 381 | 323,519 |
| 13/07/2008 | 1.50 | 1.40 | 1.40 | 775,351 | 571 | 533,799 |
| 06/07/2008 | 1.58 | 1.45 | 1.49 | 1,129,652 | 570 | 749,993 |
| 29/06/2008 | 1.61 | 1.54 | 1.56 | 770,219 | 542 | 489,069 |
| 22/06/2008 | 1.68 | 1.56 | 1.59 | 1,125,514 | 634 | 696,544 |
| 15/06/2008 | 1.89 | 1.67 | 1.68 | 3,313,823 | 1,350 | 1,885,962 |
| 08/06/2008 | 1.94 | 1.76 | 1.84 | 4,358,044 | 1,436 | 2,363,679 |
| 01/06/2008 | 1.94 | 1.70 | 1.93 | 9,217,508 | 1,978 | 4,966,503 |
| 26/05/2008 | 1.89 | 1.64 | 1.81 | 9,914,709 | 2,453 | 5,425,605 |
| 18/05/2008 | 1.76 | 1.55 | 1.66 | 4,770,822 | 1,776 | 2,820,038 |
| 11/05/2008 | 1.59 | 1.51 | 1.53 | 1,540,450 | 911 | 988,764 |