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 |
|---|---|---|---|---|---|---|
| 27/06/2021 | 0.70 | 0.67 | 0.67 | 47,485 | 34 | 69,129 |
| 24/06/2021 | 0.71 | 0.69 | 0.70 | 16,260 | 35 | 23,253 |
| 23/06/2021 | 0.72 | 0.70 | 0.72 | 105,240 | 77 | 147,258 |
| 22/06/2021 | 0.69 | 0.67 | 0.69 | 341,384 | 47 | 495,536 |
| 21/06/2021 | 0.66 | 0.64 | 0.66 | 433,910 | 49 | 676,079 |
| 20/06/2021 | 0.64 | 0.63 | 0.63 | 640 | 3 | 1,001 |
| 17/06/2021 | 0.66 | 0.64 | 0.66 | 8,301 | 8 | 12,850 |
| 16/06/2021 | 0.66 | 0.63 | 0.65 | 12,775 | 14 | 19,792 |
| 15/06/2021 | 0.65 | 0.63 | 0.65 | 4,880 | 16 | 7,641 |
| 14/06/2021 | 0.65 | 0.63 | 0.63 | 9,128 | 10 | 14,425 |
| 13/06/2021 | 0.65 | 0.61 | 0.65 | 3,238 | 10 | 5,135 |
| 10/06/2021 | 0.62 | 0.60 | 0.62 | 18,005 | 20 | 29,500 |
| 09/06/2021 | 0.63 | 0.62 | 0.62 | 9,536 | 7 | 15,256 |
| 08/06/2021 | 0.64 | 0.64 | 0.64 | 3,848 | 3 | 6,013 |
| 07/06/2021 | 0.64 | 0.63 | 0.64 | 14,777 | 18 | 23,374 |
| 06/06/2021 | 0.64 | 0.62 | 0.63 | 13,673 | 10 | 21,600 |
| 03/06/2021 | 0.63 | 0.62 | 0.63 | 22,243 | 6 | 35,311 |
| 02/06/2021 | 0.67 | 0.65 | 0.65 | 43,980 | 33 | 67,400 |
| 01/06/2021 | 0.68 | 0.64 | 0.68 | 24,473 | 19 | 37,200 |
| 31/05/2021 | 0.65 | 0.65 | 0.65 | 5,028 | 5 | 7,735 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/11/2007 | 1.97 | 1.87 | 1.89 | 1,727,954 | 890 | 897,276 |
| 28/10/2007 | 1.99 | 1.86 | 1.94 | 2,225,522 | 1,059 | 1,151,272 |
| 21/10/2007 | 2.10 | 1.86 | 1.88 | 6,372,402 | 1,672 | 3,186,466 |
| 16/10/2007 | 1.91 | 1.77 | 1.91 | 1,270,326 | 516 | 681,422 |
| 07/10/2007 | 1.82 | 1.77 | 1.77 | 509,579 | 406 | 284,210 |
| 30/09/2007 | 1.84 | 1.74 | 1.77 | 1,049,461 | 639 | 584,994 |
| 23/09/2007 | 2.04 | 1.81 | 1.81 | 6,451,601 | 2,113 | 3,306,620 |
| 16/09/2007 | 1.88 | 1.77 | 1.86 | 3,113,190 | 1,282 | 1,693,721 |
| 09/09/2007 | 1.84 | 1.59 | 1.78 | 2,006,734 | 775 | 1,160,050 |
| 02/09/2007 | 1.66 | 1.53 | 1.58 | 505,221 | 372 | 317,408 |
| 26/08/2007 | 1.73 | 1.58 | 1.66 | 944,531 | 450 | 573,557 |
| 19/08/2007 | 1.79 | 1.70 | 1.71 | 854,649 | 428 | 492,560 |
| 12/08/2007 | 1.84 | 1.71 | 1.76 | 776,419 | 467 | 434,382 |
| 05/08/2007 | 1.82 | 1.75 | 1.78 | 615,957 | 353 | 345,712 |
| 29/07/2007 | 1.87 | 1.77 | 1.79 | 695,665 | 423 | 382,075 |
| 22/07/2007 | 2.00 | 1.83 | 1.84 | 788,567 | 476 | 418,294 |
| 15/07/2007 | 2.07 | 1.82 | 1.98 | 1,823,513 | 1,038 | 938,261 |
| 08/07/2007 | 2.13 | 2.03 | 2.03 | 1,067,153 | 301 | 509,035 |
| 10/06/2007 | 2.15 | 2.08 | 2.10 | 1,605,180 | 778 | 760,662 |
| 03/06/2007 | 2.21 | 2.10 | 2.11 | 2,671,886 | 1,191 | 1,242,851 |