الشراع للتطوير العقاري والاستثمارات أسعار تاريخية
مؤشر الأداء 25/07/2019
السوق الثاني
أعلى سعر 0.96
سعر الإغلاق السابق 0.95
عدد العقود المنفذة 1
القطاعالعقارات
ادنى سعر 0.96
سعر الإفتتاح 0.96
عدد الأسهم 34,000
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.96
معدل السعر 0.96
P/EN
حجم التداول 32,640
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/07/2019 | 0.96 | 0.96 | 0.96 | 32,640 | 1 | 34,000 |
| 23/07/2019 | 0.95 | 0.95 | 0.95 | 32,300 | 1 | 34,000 |
| 09/07/2019 | 0.97 | 0.96 | 0.97 | 1,931 | 4 | 2,000 |
| 08/07/2019 | 0.95 | 0.94 | 0.95 | 949 | 3 | 1,000 |
| 07/07/2019 | 0.95 | 0.94 | 0.95 | 2,825 | 4 | 3,000 |
| 04/07/2019 | 0.91 | 0.91 | 0.91 | 910 | 4 | 1,000 |
| 03/07/2019 | 0.87 | 0.87 | 0.87 | 218 | 1 | 250 |
| 02/07/2019 | 0.91 | 0.87 | 0.91 | 310 | 2 | 355 |
| 27/06/2019 | 0.95 | 0.91 | 0.91 | 5,443 | 2 | 5,750 |
| 26/06/2019 | 0.95 | 0.95 | 0.95 | 3,895 | 4 | 4,100 |
| 24/06/2019 | 1.00 | 1.00 | 1.00 | 74 | 1 | 74 |
| 23/06/2019 | 1.00 | 0.97 | 0.98 | 3,223 | 5 | 3,252 |
| 20/06/2019 | 0.99 | 0.96 | 0.99 | 79,039 | 34 | 81,450 |
| 19/06/2019 | 0.95 | 0.93 | 0.95 | 29,135 | 35 | 30,710 |
| 16/06/2019 | 0.91 | 0.87 | 0.91 | 100,292 | 19 | 111,321 |
| 30/04/2019 | 0.91 | 0.91 | 0.91 | 405 | 1 | 445 |
| 17/02/2019 | 0.95 | 0.95 | 0.95 | 190 | 1 | 200 |
| 13/01/2019 | 0.99 | 0.99 | 0.99 | 990 | 2 | 1,000 |
| 09/07/2018 | 0.94 | 0.94 | 0.94 | 9,400 | 1 | 10,000 |
| 01/07/2018 | 0.97 | 0.97 | 0.97 | 45,784 | 4 | 47,200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/07/2019 | 0.96 | 0.95 | 0.96 | 64,940 | 2 | 68,000 |
| 07/07/2019 | 0.97 | 0.94 | 0.97 | 5,705 | 11 | 6,000 |
| 30/06/2019 | 0.91 | 0.87 | 0.91 | 1,438 | 7 | 1,605 |
| 23/06/2019 | 1.00 | 0.91 | 0.91 | 12,635 | 12 | 13,176 |
| 16/06/2019 | 0.99 | 0.87 | 0.99 | 208,465 | 88 | 223,481 |
| 28/04/2019 | 0.91 | 0.91 | 0.91 | 405 | 1 | 445 |
| 17/02/2019 | 0.95 | 0.95 | 0.95 | 190 | 1 | 200 |
| 13/01/2019 | 0.99 | 0.99 | 0.99 | 990 | 2 | 1,000 |
| 08/07/2018 | 0.94 | 0.94 | 0.94 | 9,400 | 1 | 10,000 |
| 01/07/2018 | 0.97 | 0.97 | 0.97 | 45,784 | 4 | 47,200 |
| 03/06/2018 | 0.96 | 0.96 | 0.96 | 1,920 | 1 | 2,000 |
| 27/05/2018 | 0.97 | 0.97 | 0.97 | 1,940 | 2 | 2,000 |
| 20/05/2018 | 1.00 | 0.97 | 0.97 | 2,783 | 7 | 2,833 |
| 15/04/2018 | 1.00 | 0.99 | 1.00 | 100 | 2 | 100 |
| 01/04/2018 | 1.00 | 1.00 | 1.00 | 3,000 | 2 | 3,000 |
| 25/03/2018 | 1.05 | 1.00 | 1.05 | 20,105 | 8 | 20,100 |
| 18/03/2018 | 1.00 | 1.00 | 1.00 | 3,000 | 1 | 3,000 |
| 11/03/2018 | 1.00 | 0.99 | 1.00 | 10,543 | 7 | 10,546 |
| 04/03/2018 | 1.05 | 0.95 | 1.00 | 69,130 | 21 | 66,755 |
| 25/02/2018 | 1.13 | 1.00 | 1.00 | 10,690 | 16 | 10,041 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2019 | 0.97 | 0.87 | 0.96 | 72,083 | 20 | 75,605 |
| 02/06/2019 | 1.00 | 0.87 | 0.91 | 221,100 | 100 | 236,657 |
| 01/04/2019 | 0.91 | 0.91 | 0.91 | 405 | 1 | 445 |
| 03/02/2019 | 0.95 | 0.95 | 0.95 | 190 | 1 | 200 |
| 02/01/2019 | 0.99 | 0.99 | 0.99 | 990 | 2 | 1,000 |
| 01/07/2018 | 0.97 | 0.94 | 0.94 | 55,184 | 5 | 57,200 |
| 03/06/2018 | 0.96 | 0.96 | 0.96 | 1,920 | 1 | 2,000 |
| 02/05/2018 | 1.00 | 0.97 | 0.97 | 4,723 | 9 | 4,833 |
| 01/04/2018 | 1.00 | 0.99 | 1.00 | 3,100 | 4 | 3,100 |
| 01/03/2018 | 1.05 | 0.95 | 1.05 | 103,208 | 39 | 100,831 |
| 01/02/2018 | 1.18 | 1.04 | 1.05 | 11,440 | 15 | 10,611 |
| 01/10/2017 | 1.24 | 1.24 | 1.24 | 620 | 1 | 500 |
| 01/08/2017 | 1.31 | 1.19 | 1.30 | 3,231 | 8 | 2,600 |
| 01/05/2017 | 0.91 | 0.75 | 0.88 | 158,700 | 27 | 200,962 |
| 02/04/2017 | 0.78 | 0.67 | 0.78 | 42,872 | 62 | 60,232 |
| 01/03/2017 | 0.70 | 0.70 | 0.70 | 21,350 | 6 | 30,500 |
| 01/02/2017 | 0.73 | 0.73 | 0.73 | 35,974 | 4 | 49,280 |
| 02/01/2017 | 0.75 | 0.72 | 0.73 | 45,389 | 7 | 60,573 |
| 01/12/2016 | 0.75 | 0.73 | 0.75 | 86,356 | 5 | 116,700 |
| 03/10/2016 | 0.75 | 0.71 | 0.75 | 1,188,809 | 15 | 1,606,500 |