الشراع للتطوير العقاري والاستثمارات أسعار تاريخية
مؤشر الأداء 24/04/2024
السوق الثاني
أعلى سعر 0.41
سعر الإغلاق السابق 0.40
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 0.40
سعر الإفتتاح 0.40
عدد الأسهم 2,400
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.41
معدل السعر 0.40
P/EN
حجم التداول 965
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
24/01/2024 | 0.41 | 0.39 | 0.41 | 117 | 4 | 293 |
23/01/2024 | 0.41 | 0.40 | 0.41 | 2,960 | 9 | 7,346 |
22/01/2024 | 0.42 | 0.41 | 0.41 | 13,680 | 7 | 33,365 |
21/01/2024 | 0.42 | 0.41 | 0.42 | 1,504 | 12 | 3,652 |
18/01/2024 | 0.42 | 0.40 | 0.41 | 3,706 | 20 | 9,068 |
17/01/2024 | 0.41 | 0.40 | 0.41 | 358 | 5 | 880 |
16/01/2024 | 0.41 | 0.40 | 0.41 | 175 | 3 | 435 |
15/01/2024 | 0.41 | 0.40 | 0.41 | 1,855 | 10 | 4,610 |
14/01/2024 | 0.41 | 0.40 | 0.41 | 861 | 8 | 2,150 |
11/01/2024 | 0.41 | 0.39 | 0.41 | 2,716 | 10 | 6,852 |
10/01/2024 | 0.41 | 0.40 | 0.41 | 1,207 | 9 | 2,992 |
09/01/2024 | 0.41 | 0.40 | 0.41 | 4,211 | 14 | 10,415 |
08/01/2024 | 0.42 | 0.41 | 0.42 | 9,734 | 46 | 23,735 |
07/01/2024 | 0.40 | 0.40 | 0.40 | 2,874 | 10 | 7,186 |
04/01/2024 | 0.39 | 0.38 | 0.39 | 15,342 | 29 | 39,388 |
03/01/2024 | 0.39 | 0.38 | 0.38 | 4,321 | 15 | 11,301 |
02/01/2024 | 0.40 | 0.38 | 0.40 | 16,651 | 61 | 43,096 |
31/12/2023 | 0.40 | 0.39 | 0.40 | 1,792 | 15 | 4,582 |
28/12/2023 | 0.40 | 0.39 | 0.40 | 4,102 | 19 | 10,487 |
27/12/2023 | 0.40 | 0.39 | 0.40 | 924 | 5 | 2,355 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
09/07/2023 | 0.45 | 0.44 | 0.44 | 20,400 | 57 | 46,360 |
02/07/2023 | 0.47 | 0.44 | 0.45 | 9,966 | 50 | 22,027 |
25/06/2023 | 0.48 | 0.46 | 0.47 | 19,452 | 51 | 41,768 |
18/06/2023 | 0.54 | 0.46 | 0.46 | 10,873 | 37 | 22,853 |
11/06/2023 | 0.67 | 0.56 | 0.56 | 270 | 7 | 433 |
04/06/2023 | 0.73 | 0.70 | 0.70 | 38,980 | 46 | 54,554 |
28/05/2023 | 0.72 | 0.68 | 0.71 | 53,877 | 138 | 77,146 |
21/05/2023 | 0.74 | 0.67 | 0.72 | 94,200 | 219 | 133,073 |
14/05/2023 | 0.70 | 0.66 | 0.66 | 14,109 | 54 | 20,902 |
07/05/2023 | 0.70 | 0.67 | 0.70 | 4,938 | 28 | 7,293 |
01/05/2023 | 0.70 | 0.67 | 0.70 | 4,363 | 18 | 6,353 |
25/04/2023 | 0.69 | 0.66 | 0.68 | 5,564 | 17 | 8,316 |
16/04/2023 | 0.69 | 0.67 | 0.69 | 782 | 11 | 1,161 |
09/04/2023 | 0.69 | 0.67 | 0.69 | 851 | 8 | 1,260 |
02/04/2023 | 0.69 | 0.67 | 0.69 | 1,970 | 10 | 2,910 |
26/03/2023 | 0.70 | 0.67 | 0.69 | 11,897 | 12 | 17,506 |
19/03/2023 | 0.69 | 0.67 | 0.68 | 12,753 | 16 | 18,818 |
12/03/2023 | 0.71 | 0.68 | 0.70 | 6,565 | 24 | 9,512 |
05/03/2023 | 0.73 | 0.68 | 0.73 | 6,499 | 18 | 9,440 |
26/02/2023 | 0.70 | 0.68 | 0.69 | 6,389 | 11 | 9,287 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/11/2020 | 0.81 | 0.75 | 0.80 | 2,944 | 11 | 3,736 |
01/10/2020 | 0.86 | 0.73 | 0.82 | 226,691 | 109 | 296,997 |
01/09/2020 | 0.77 | 0.71 | 0.73 | 20,435 | 44 | 27,139 |
04/08/2020 | 0.75 | 0.73 | 0.74 | 81,247 | 8 | 110,348 |
01/07/2020 | 0.80 | 0.70 | 0.76 | 54,431 | 82 | 71,880 |
01/06/2020 | 0.76 | 0.52 | 0.76 | 848,952 | 239 | 1,406,272 |
10/05/2020 | 0.58 | 0.54 | 0.54 | 388,153 | 20 | 681,039 |
01/03/2020 | 0.71 | 0.56 | 0.59 | 206,444 | 297 | 320,086 |
02/02/2020 | 0.61 | 0.54 | 0.57 | 483,067 | 126 | 843,578 |
02/01/2020 | 0.69 | 0.50 | 0.57 | 168,535 | 78 | 327,970 |
01/12/2019 | 0.84 | 0.70 | 0.72 | 216,613 | 21 | 301,858 |
03/11/2019 | 0.88 | 0.88 | 0.88 | 167 | 1 | 190 |
01/10/2019 | 0.92 | 0.92 | 0.92 | 30 | 1 | 33 |
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 |