الاتحاد لتطوير الاراضي أسعار تاريخية
مؤشر الأداء 10/06/2026
السوق سوق غير المدرج
أعلى سعر 1.07
سعر الإغلاق السابق 1.07
عدد العقود المنفذة 3
القطاعالعقارات
ادنى سعر 1.07
سعر الإفتتاح 1.07
عدد الأسهم 43
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.07
معدل السعر 1.07
P/E52.6
حجم التداول 46
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/06/2026 | 1.07 | 1.07 | 1.07 | 46 | 3 | 43 |
| 09/06/2026 | 1.07 | 1.07 | 1.07 | 22 | 1 | 21 |
| 08/06/2026 | 1.06 | 1.06 | 1.06 | 324 | 3 | 306 |
| 07/06/2026 | 1.10 | 1.07 | 1.08 | 161 | 4 | 148 |
| 04/06/2026 | 1.07 | 1.06 | 1.06 | 83 | 2 | 78 |
| 03/06/2026 | 1.06 | 1.06 | 1.06 | 2 | 1 | 2 |
| 01/06/2026 | 1.08 | 1.08 | 1.08 | 119 | 1 | 110 |
| 20/05/2026 | 1.20 | 1.16 | 1.20 | 1,732 | 15 | 1,473 |
| 19/05/2026 | 1.15 | 1.10 | 1.15 | 84,191 | 32 | 73,886 |
| 18/05/2026 | 1.06 | 1.05 | 1.05 | 144 | 2 | 137 |
| 17/05/2026 | 1.06 | 1.06 | 1.06 | 1,060 | 2 | 1,000 |
| 14/05/2026 | 1.11 | 1.05 | 1.06 | 1,385 | 6 | 1,304 |
| 11/05/2026 | 1.12 | 1.06 | 1.12 | 201 | 2 | 185 |
| 10/05/2026 | 1.13 | 1.04 | 1.10 | 167,845 | 50 | 154,551 |
| 07/05/2026 | 1.09 | 1.07 | 1.09 | 186 | 3 | 171 |
| 26/04/2026 | 1.11 | 1.11 | 1.11 | 13 | 1 | 12 |
| 20/04/2026 | 1.10 | 1.06 | 1.10 | 615 | 4 | 566 |
| 12/04/2026 | 1.09 | 1.09 | 1.09 | 303 | 1 | 278 |
| 09/04/2026 | 1.10 | 1.10 | 1.10 | 165 | 1 | 150 |
| 08/04/2026 | 1.10 | 1.10 | 1.10 | 10 | 1 | 9 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/05/2026 | 1.08 | 1.06 | 1.06 | 204 | 4 | 190 |
| 17/05/2026 | 1.20 | 1.05 | 1.20 | 87,127 | 51 | 76,496 |
| 10/05/2026 | 1.13 | 1.04 | 1.06 | 169,431 | 58 | 156,040 |
| 26/04/2026 | 1.11 | 1.11 | 1.11 | 13 | 1 | 12 |
| 19/04/2026 | 1.10 | 1.06 | 1.10 | 615 | 4 | 566 |
| 12/04/2026 | 1.09 | 1.09 | 1.09 | 303 | 1 | 278 |
| 05/04/2026 | 1.10 | 1.03 | 1.10 | 938 | 6 | 858 |
| 29/03/2026 | 1.12 | 1.03 | 1.11 | 1,122 | 10 | 1,055 |
| 24/03/2026 | 1.05 | 1.05 | 1.05 | 210 | 1 | 200 |
| 15/03/2026 | 1.14 | 1.02 | 1.14 | 264,342 | 76 | 242,914 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/05/2026 | 1.20 | 1.04 | 1.20 | 256,744 | 112 | 232,707 |
| 01/04/2026 | 1.12 | 1.03 | 1.11 | 2,991 | 22 | 2,769 |
| 01/03/2026 | 1.14 | 1.02 | 1.05 | 281,465 | 83 | 258,489 |
| 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 |