التجمعات للمشاريع السياحية أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الثاني
أعلى سعر 0.53
سعر الإغلاق السابق 0.53
عدد العقود المنفذة 66
القطاعالعقارات
ادنى سعر 0.51
سعر الإفتتاح 0.53
عدد الأسهم 250,751
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.52
معدل السعر 0.51
P/E19.27
حجم التداول 128,981
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
13/07/2023 | 0.36 | 0.35 | 0.36 | 141 | 2 | 400 |
12/07/2023 | 0.36 | 0.35 | 0.36 | 16,627 | 11 | 47,500 |
11/07/2023 | 0.36 | 0.35 | 0.35 | 7,532 | 14 | 21,515 |
10/07/2023 | 0.35 | 0.35 | 0.35 | 1,932 | 3 | 5,520 |
09/07/2023 | 0.36 | 0.35 | 0.36 | 10,678 | 16 | 30,500 |
06/07/2023 | 0.36 | 0.35 | 0.36 | 37,192 | 24 | 105,500 |
05/07/2023 | 0.36 | 0.34 | 0.36 | 103,243 | 65 | 295,110 |
04/07/2023 | 0.35 | 0.34 | 0.35 | 4,822 | 8 | 14,091 |
03/07/2023 | 0.35 | 0.34 | 0.35 | 277 | 4 | 800 |
02/07/2023 | 0.35 | 0.34 | 0.35 | 3,750 | 8 | 11,000 |
26/06/2023 | 0.35 | 0.34 | 0.35 | 48,231 | 39 | 141,842 |
25/06/2023 | 0.35 | 0.34 | 0.35 | 50,583 | 29 | 148,045 |
22/06/2023 | 0.35 | 0.34 | 0.35 | 10,398 | 11 | 30,395 |
21/06/2023 | 0.35 | 0.35 | 0.35 | 15,244 | 9 | 43,555 |
20/06/2023 | 0.36 | 0.34 | 0.36 | 130,178 | 87 | 371,201 |
19/06/2023 | 0.35 | 0.34 | 0.35 | 83,520 | 32 | 245,358 |
15/06/2023 | 0.35 | 0.34 | 0.35 | 4,733 | 10 | 13,920 |
14/06/2023 | 0.34 | 0.34 | 0.34 | 4,876 | 9 | 14,340 |
13/06/2023 | 0.35 | 0.34 | 0.35 | 10,509 | 23 | 30,905 |
12/06/2023 | 0.34 | 0.34 | 0.34 | 6,226 | 7 | 18,311 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/10/2020 | 0.32 | 0.29 | 0.32 | 203,951 | 147 | 673,499 |
27/09/2020 | 0.30 | 0.29 | 0.30 | 7,418 | 15 | 25,498 |
20/09/2020 | 0.30 | 0.29 | 0.30 | 2,188 | 9 | 7,296 |
13/09/2020 | 0.31 | 0.30 | 0.30 | 21,397 | 31 | 71,310 |
06/09/2020 | 0.31 | 0.29 | 0.31 | 162,855 | 170 | 542,123 |
30/08/2020 | 0.30 | 0.29 | 0.30 | 89,029 | 83 | 303,828 |
23/08/2020 | 0.30 | 0.29 | 0.30 | 99,677 | 90 | 337,592 |
16/08/2020 | 0.31 | 0.30 | 0.30 | 17,188 | 49 | 57,250 |
09/08/2020 | 0.31 | 0.29 | 0.31 | 217,459 | 164 | 726,482 |
04/08/2020 | 0.32 | 0.30 | 0.31 | 247,225 | 93 | 798,688 |
26/07/2020 | 0.31 | 0.30 | 0.31 | 211,820 | 94 | 692,716 |
19/07/2020 | 0.32 | 0.31 | 0.32 | 34,736 | 38 | 111,940 |
12/07/2020 | 0.32 | 0.30 | 0.32 | 108,079 | 147 | 349,124 |
05/07/2020 | 0.31 | 0.29 | 0.30 | 352,989 | 214 | 1,174,511 |
28/06/2020 | 0.31 | 0.29 | 0.30 | 24,062 | 47 | 81,506 |
31/05/2020 | 0.30 | 0.28 | 0.28 | 23,702 | 44 | 84,465 |
26/05/2020 | 0.30 | 0.27 | 0.29 | 11,767 | 36 | 41,406 |
17/05/2020 | 0.29 | 0.26 | 0.27 | 128,696 | 38 | 475,550 |
10/05/2020 | 0.30 | 0.29 | 0.30 | 1,200 | 5 | 4,100 |
15/03/2020 | 0.31 | 0.31 | 0.31 | 359 | 2 | 1,158 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/01/2009 | 0.88 | 0.63 | 0.66 | 1,872,138 | 1,196 | 2,552,463 |
01/12/2008 | 0.96 | 0.79 | 0.83 | 1,395,060 | 556 | 1,632,956 |
02/11/2008 | 1.46 | 0.86 | 0.96 | 1,303,504 | 464 | 1,106,734 |
05/10/2008 | 1.57 | 1.17 | 1.36 | 832,515 | 407 | 612,403 |
01/09/2008 | 1.59 | 1.36 | 1.52 | 788,180 | 378 | 531,239 |
03/08/2008 | 1.77 | 1.52 | 1.57 | 891,826 | 513 | 538,138 |
01/07/2008 | 1.83 | 1.61 | 1.75 | 2,059,289 | 800 | 1,192,662 |
01/06/2008 | 1.96 | 1.75 | 1.78 | 8,009,423 | 2,009 | 4,316,228 |
04/05/2008 | 2.20 | 1.79 | 1.84 | 2,104,144 | 831 | 1,064,735 |
01/04/2008 | 2.34 | 1.83 | 2.13 | 3,525,558 | 1,175 | 1,756,559 |
02/03/2008 | 2.33 | 1.50 | 2.03 | 4,608,555 | 1,404 | 2,438,361 |
02/02/2008 | 1.67 | 1.42 | 1.46 | 1,016,309 | 562 | 674,467 |
02/01/2008 | 1.71 | 1.44 | 1.63 | 4,331,949 | 1,486 | 2,763,791 |
02/12/2007 | 1.74 | 1.29 | 1.40 | 14,740,219 | 3,986 | 9,412,033 |
01/11/2007 | 1.54 | 1.25 | 1.28 | 10,886,466 | 3,711 | 7,582,563 |
01/10/2007 | 1.44 | 1.15 | 1.40 | 12,827,449 | 5,877 | 9,690,657 |
02/09/2007 | 1.24 | 1.16 | 1.22 | 1,969,112 | 1,147 | 1,652,134 |
01/08/2007 | 1.23 | 1.16 | 1.18 | 2,236,256 | 1,616 | 1,864,634 |
01/07/2007 | 1.28 | 1.20 | 1.22 | 5,639,664 | 2,948 | 4,520,131 |
03/06/2007 | 1.37 | 1.25 | 1.26 | 9,041,920 | 2,939 | 6,899,857 |