التجمعات للمشاريع السياحية أسعار تاريخية

مؤشر الأداء 28/09/2023
السوق الثاني
أعلى سعر 0.38
سعر الإغلاق السابق 0.38
عدد العقود المنفذة 39
القطاعالعقارات
ادنى سعر 0.37
سعر الإفتتاح 0.37
عدد الأسهم 148,586
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.37
معدل السعر 0.37
P/E13.79
حجم التداول 54,977
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/09/2023 | 0.38 | 0.37 | 0.37 | 54,977 | 39 | 148,586 |
26/09/2023 | 0.38 | 0.37 | 0.38 | 32,316 | 27 | 86,654 |
25/09/2023 | 0.38 | 0.37 | 0.38 | 78,234 | 63 | 211,398 |
24/09/2023 | 0.38 | 0.37 | 0.38 | 105,964 | 41 | 285,347 |
21/09/2023 | 0.38 | 0.38 | 0.38 | 43,384 | 65 | 114,169 |
20/09/2023 | 0.38 | 0.38 | 0.38 | 67,081 | 82 | 176,530 |
19/09/2023 | 0.39 | 0.38 | 0.38 | 305,835 | 129 | 798,057 |
18/09/2023 | 0.39 | 0.37 | 0.39 | 147,706 | 121 | 395,408 |
17/09/2023 | 0.39 | 0.38 | 0.38 | 171,847 | 124 | 452,228 |
14/09/2023 | 0.39 | 0.39 | 0.39 | 519,535 | 273 | 1,332,140 |
13/09/2023 | 0.38 | 0.37 | 0.38 | 705,663 | 222 | 1,875,610 |
12/09/2023 | 0.38 | 0.36 | 0.37 | 151,677 | 116 | 404,004 |
11/09/2023 | 0.37 | 0.35 | 0.37 | 387,985 | 220 | 1,062,171 |
10/09/2023 | 0.36 | 0.35 | 0.36 | 18,345 | 28 | 52,328 |
07/09/2023 | 0.36 | 0.35 | 0.36 | 75,397 | 47 | 215,400 |
06/09/2023 | 0.36 | 0.35 | 0.36 | 8,294 | 8 | 23,600 |
05/09/2023 | 0.36 | 0.35 | 0.36 | 5,977 | 13 | 17,005 |
04/09/2023 | 0.36 | 0.35 | 0.36 | 68,209 | 34 | 194,870 |
03/09/2023 | 0.36 | 0.35 | 0.36 | 45,768 | 32 | 129,986 |
31/08/2023 | 0.36 | 0.34 | 0.36 | 198,618 | 110 | 563,521 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
24/09/2023 | 0.38 | 0.37 | 0.37 | 271,492 | 170 | 731,985 |
17/09/2023 | 0.39 | 0.37 | 0.38 | 735,854 | 521 | 1,936,392 |
10/09/2023 | 0.39 | 0.35 | 0.39 | 1,783,205 | 859 | 4,726,253 |
03/09/2023 | 0.36 | 0.35 | 0.36 | 203,644 | 134 | 580,861 |
27/08/2023 | 0.36 | 0.34 | 0.36 | 628,538 | 318 | 1,805,264 |
20/08/2023 | 0.36 | 0.33 | 0.36 | 1,210,472 | 439 | 3,600,840 |
13/08/2023 | 0.35 | 0.34 | 0.34 | 42,882 | 63 | 126,075 |
06/08/2023 | 0.35 | 0.34 | 0.34 | 153,394 | 130 | 451,119 |
30/07/2023 | 0.35 | 0.33 | 0.35 | 201,500 | 109 | 593,340 |
23/07/2023 | 0.35 | 0.33 | 0.34 | 243,255 | 109 | 736,227 |
16/07/2023 | 0.36 | 0.34 | 0.35 | 122,349 | 83 | 356,667 |
09/07/2023 | 0.36 | 0.35 | 0.36 | 36,910 | 46 | 105,435 |
02/07/2023 | 0.36 | 0.34 | 0.36 | 149,284 | 109 | 426,501 |
25/06/2023 | 0.35 | 0.34 | 0.35 | 98,815 | 68 | 289,887 |
18/06/2023 | 0.36 | 0.34 | 0.35 | 239,339 | 139 | 690,509 |
11/06/2023 | 0.35 | 0.34 | 0.35 | 58,004 | 74 | 170,424 |
04/06/2023 | 0.35 | 0.34 | 0.35 | 89,430 | 62 | 262,903 |
28/05/2023 | 0.35 | 0.33 | 0.35 | 141,368 | 148 | 422,854 |
21/05/2023 | 0.36 | 0.34 | 0.36 | 122,042 | 159 | 351,163 |
14/05/2023 | 0.37 | 0.34 | 0.35 | 515,733 | 608 | 1,464,190 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/09/2023 | 0.39 | 0.35 | 0.37 | 2,994,195 | 1,684 | 7,975,491 |
01/08/2023 | 0.36 | 0.33 | 0.36 | 2,185,257 | 1,004 | 6,424,355 |
02/07/2023 | 0.36 | 0.33 | 0.35 | 603,326 | 402 | 1,777,113 |
04/06/2023 | 0.36 | 0.34 | 0.35 | 485,588 | 343 | 1,413,723 |
01/05/2023 | 0.37 | 0.31 | 0.35 | 1,161,023 | 1,358 | 3,415,392 |
02/04/2023 | 0.32 | 0.30 | 0.31 | 245,920 | 286 | 799,577 |
01/03/2023 | 0.32 | 0.29 | 0.30 | 1,470,761 | 406 | 4,875,818 |
01/02/2023 | 0.32 | 0.29 | 0.30 | 716,115 | 577 | 2,372,131 |
02/01/2023 | 0.30 | 0.28 | 0.29 | 137,130 | 229 | 472,084 |
01/12/2022 | 0.30 | 0.29 | 0.29 | 162,861 | 239 | 561,154 |
01/11/2022 | 0.31 | 0.29 | 0.30 | 231,347 | 339 | 781,517 |
02/10/2022 | 0.32 | 0.28 | 0.29 | 899,594 | 638 | 3,058,629 |
01/09/2022 | 0.32 | 0.28 | 0.29 | 273,893 | 420 | 929,612 |
01/08/2022 | 0.33 | 0.29 | 0.31 | 378,301 | 654 | 1,213,888 |
03/07/2022 | 0.34 | 0.32 | 0.33 | 241,636 | 250 | 740,593 |
01/06/2022 | 0.35 | 0.33 | 0.34 | 386,840 | 437 | 1,158,215 |
08/05/2022 | 0.37 | 0.35 | 0.35 | 512,672 | 395 | 1,452,911 |
03/04/2022 | 0.36 | 0.35 | 0.35 | 132,038 | 220 | 376,605 |
01/03/2022 | 0.38 | 0.35 | 0.36 | 304,046 | 452 | 851,098 |
01/02/2022 | 0.37 | 0.35 | 0.35 | 92,723 | 165 | 261,907 |