الاتحاد لتطوير الاراضي أسعار تاريخية
مؤشر الأداء 17/03/2026
السوق سوق غير المدرج
أعلى سعر 1.14
سعر الإغلاق السابق 1.12
عدد العقود المنفذة 4
القطاعالعقارات
ادنى سعر 1.12
سعر الإفتتاح 1.12
عدد الأسهم 400
Div0.00
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 1.14
معدل السعر 1.13
P/E56.04
حجم التداول 450
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/03/2026 | 1.14 | 1.12 | 1.14 | 450 | 4 | 400 |
| 16/03/2026 | 1.12 | 1.02 | 1.12 | 263,848 | 70 | 242,471 |
| 15/03/2026 | 1.08 | 1.03 | 1.08 | 44 | 2 | 43 |
| 05/03/2026 | 1.10 | 1.10 | 1.10 | 16,913 | 6 | 15,375 |
| 26/02/2026 | 1.10 | 1.10 | 1.10 | 7,932 | 5 | 7,211 |
| 25/02/2026 | 1.11 | 1.10 | 1.10 | 2,770 | 3 | 2,500 |
| 24/02/2026 | 1.10 | 1.10 | 1.10 | 11,000 | 1 | 10,000 |
| 22/02/2026 | 1.10 | 1.10 | 1.10 | 8,250 | 3 | 7,500 |
| 19/02/2026 | 1.10 | 1.10 | 1.10 | 7,127 | 11 | 6,479 |
| 18/02/2026 | 1.10 | 1.10 | 1.10 | 5,555 | 6 | 5,050 |
| 17/02/2026 | 1.10 | 1.10 | 1.10 | 8,910 | 19 | 8,100 |
| 16/02/2026 | 1.11 | 1.10 | 1.10 | 12,391 | 18 | 11,264 |
| 15/02/2026 | 1.10 | 1.10 | 1.10 | 22,845 | 14 | 20,768 |
| 12/02/2026 | 1.11 | 1.06 | 1.11 | 36,736 | 29 | 33,406 |
| 11/02/2026 | 1.11 | 1.07 | 1.11 | 36,883 | 28 | 33,590 |
| 10/02/2026 | 1.10 | 1.10 | 1.10 | 17,710 | 8 | 16,100 |
| 09/02/2026 | 1.10 | 1.10 | 1.10 | 68,734 | 53 | 62,485 |
| 08/02/2026 | 1.11 | 1.05 | 1.10 | 191,394 | 36 | 175,527 |
| 05/02/2026 | 1.09 | 0.98 | 1.07 | 14,046 | 42 | 13,545 |
| 04/02/2026 | 1.09 | 1.08 | 1.08 | 163 | 2 | 150 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2026 | 1.10 | 1.10 | 1.10 | 16,913 | 6 | 15,375 |
| 22/02/2026 | 1.11 | 1.10 | 1.10 | 29,952 | 12 | 27,211 |
| 15/02/2026 | 1.11 | 1.10 | 1.10 | 56,828 | 68 | 51,661 |
| 08/02/2026 | 1.11 | 1.05 | 1.11 | 351,457 | 154 | 321,108 |
| 25/01/2026 | 1.20 | 1.16 | 1.19 | 5,141 | 40 | 4,389 |
| 18/01/2026 | 1.20 | 1.17 | 1.20 | 1,184 | 11 | 996 |
| 11/01/2026 | 1.22 | 1.17 | 1.21 | 3,500 | 42 | 2,948 |
| 28/12/2025 | 1.30 | 1.18 | 1.21 | 1,045,316 | 120 | 870,545 |
| 21/12/2025 | 1.32 | 1.23 | 1.32 | 25,434 | 81 | 19,677 |
| 14/12/2025 | 1.23 | 1.17 | 1.23 | 599,266 | 24 | 503,582 |
| 07/12/2025 | 1.21 | 1.19 | 1.19 | 2,044 | 15 | 1,701 |
| 30/11/2025 | 1.29 | 1.19 | 1.26 | 27,185 | 31 | 21,802 |
| 23/11/2025 | 1.30 | 1.12 | 1.30 | 15,567 | 68 | 12,960 |
| 16/11/2025 | 1.26 | 1.19 | 1.24 | 3,159 | 47 | 2,603 |
| 09/11/2025 | 1.27 | 1.20 | 1.26 | 7,785 | 67 | 6,241 |
| 26/10/2025 | 1.30 | 1.22 | 1.26 | 10,182 | 81 | 7,960 |
| 19/10/2025 | 1.28 | 1.23 | 1.23 | 1,486 | 19 | 1,201 |
| 12/10/2025 | 1.28 | 1.16 | 1.28 | 3,673 | 47 | 2,939 |
| 05/10/2025 | 1.23 | 1.18 | 1.22 | 626 | 22 | 524 |
| 28/09/2025 | 1.24 | 1.17 | 1.24 | 2,662 | 31 | 2,208 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2026 | 1.14 | 0.98 | 1.10 | 455,281 | 303 | 416,213 |
| 04/01/2026 | 1.23 | 1.16 | 1.19 | 13,231 | 132 | 11,206 |
| 01/12/2025 | 1.32 | 1.17 | 1.21 | 1,695,825 | 262 | 1,414,607 |
| 02/11/2025 | 1.30 | 1.12 | 1.29 | 1,265,813 | 237 | 1,021,224 |
| 01/10/2025 | 1.30 | 1.16 | 1.26 | 16,276 | 174 | 12,880 |
| 01/09/2025 | 1.28 | 1.12 | 1.24 | 53,088 | 140 | 43,543 |
| 03/08/2025 | 1.32 | 1.16 | 1.23 | 34,566 | 143 | 28,359 |
| 01/07/2025 | 1.47 | 1.28 | 1.29 | 36,696 | 164 | 27,368 |
| 01/06/2025 | 1.39 | 1.28 | 1.33 | 7,149 | 42 | 5,386 |
| 04/05/2025 | 1.66 | 1.36 | 1.39 | 535,089 | 313 | 359,165 |
| 03/04/2025 | 1.78 | 1.51 | 1.64 | 1,599,868 | 174 | 1,055,314 |
| 02/03/2025 | 1.67 | 1.29 | 1.67 | 2,056,633 | 443 | 1,436,284 |
| 02/02/2025 | 1.67 | 1.44 | 1.46 | 74,448 | 111 | 47,812 |
| 01/12/2024 | 1.97 | 1.66 | 1.87 | 1,339,867 | 229 | 711,572 |
| 03/11/2024 | 1.83 | 1.62 | 1.80 | 60,812 | 57 | 34,554 |
| 01/10/2024 | 1.88 | 1.65 | 1.84 | 56,812 | 43 | 31,267 |
| 01/09/2024 | 1.94 | 1.80 | 1.90 | 455,661 | 100 | 240,595 |
| 01/08/2024 | 2.05 | 1.75 | 1.94 | 275,924 | 119 | 142,799 |
| 01/07/2024 | 1.96 | 1.61 | 1.90 | 789,459 | 122 | 438,365 |
| 02/06/2024 | 1.78 | 1.61 | 1.78 | 96,817 | 62 | 56,680 |