الاتحاد لتطوير الاراضي أسعار تاريخية
مؤشر الأداء 31/07/2023
السوق الثاني
أعلى سعر 2.17
سعر الإغلاق السابق 2.20
عدد العقود المنفذة 4
القطاعالعقارات
ادنى سعر 2.09
سعر الإفتتاح 2.16
عدد الأسهم 32,102
Div0.00
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 2.16
معدل السعر 2.16
P/EM
حجم التداول 69,333
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/02/2020 | 1.39 | 1.37 | 1.39 | 5,985 | 14 | 4,350 |
| 09/02/2020 | 1.39 | 1.37 | 1.39 | 23,149 | 9 | 16,700 |
| 06/02/2020 | 1.40 | 1.37 | 1.40 | 9,938 | 25 | 7,200 |
| 05/02/2020 | 1.40 | 1.38 | 1.40 | 11,192 | 23 | 8,066 |
| 04/02/2020 | 1.41 | 1.39 | 1.41 | 28,859 | 35 | 20,600 |
| 03/02/2020 | 1.41 | 1.39 | 1.39 | 38,399 | 28 | 27,500 |
| 02/02/2020 | 1.44 | 1.38 | 1.40 | 124,678 | 63 | 89,183 |
| 30/01/2020 | 1.40 | 1.37 | 1.40 | 359,390 | 33 | 258,644 |
| 29/01/2020 | 1.40 | 1.39 | 1.39 | 77,365 | 10 | 55,650 |
| 28/01/2020 | 1.40 | 1.38 | 1.40 | 220,257 | 34 | 158,498 |
| 27/01/2020 | 1.40 | 1.38 | 1.40 | 17,120 | 29 | 12,324 |
| 26/01/2020 | 1.41 | 1.39 | 1.40 | 64,164 | 33 | 45,860 |
| 23/01/2020 | 1.42 | 1.40 | 1.42 | 154,390 | 21 | 108,915 |
| 22/01/2020 | 1.42 | 1.40 | 1.42 | 14,971 | 23 | 10,611 |
| 21/01/2020 | 1.44 | 1.40 | 1.42 | 212,145 | 60 | 148,869 |
| 20/01/2020 | 1.42 | 1.41 | 1.42 | 11,322 | 15 | 8,027 |
| 19/01/2020 | 1.42 | 1.40 | 1.42 | 24,784 | 30 | 17,669 |
| 16/01/2020 | 1.43 | 1.41 | 1.42 | 17,823 | 20 | 12,615 |
| 15/01/2020 | 1.46 | 1.39 | 1.46 | 47,468 | 58 | 33,546 |
| 14/01/2020 | 1.47 | 1.41 | 1.41 | 322,210 | 65 | 222,540 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/08/2008 | 1.74 | 1.66 | 1.68 | 4,754,215 | 844 | 2,776,775 |
| 03/08/2008 | 1.80 | 1.64 | 1.68 | 2,604,182 | 799 | 1,531,580 |
| 27/07/2008 | 1.84 | 1.75 | 1.76 | 5,141,522 | 1,052 | 2,872,714 |
| 20/07/2008 | 1.81 | 1.72 | 1.76 | 5,875,459 | 558 | 3,304,310 |
| 13/07/2008 | 1.89 | 1.74 | 1.75 | 2,404,844 | 732 | 1,339,228 |
| 06/07/2008 | 1.87 | 1.77 | 1.82 | 1,984,554 | 664 | 1,095,931 |
| 29/06/2008 | 1.94 | 1.80 | 1.85 | 5,607,383 | 1,269 | 3,008,601 |
| 22/06/2008 | 2.03 | 1.84 | 1.87 | 5,044,529 | 1,613 | 2,622,802 |
| 15/06/2008 | 2.16 | 1.99 | 2.03 | 9,624,308 | 2,047 | 4,705,239 |
| 08/06/2008 | 2.28 | 2.07 | 2.11 | 10,516,012 | 2,228 | 4,802,356 |
| 01/06/2008 | 2.26 | 2.02 | 2.18 | 10,095,201 | 2,293 | 4,768,986 |
| 26/05/2008 | 2.31 | 2.19 | 2.23 | 13,738,095 | 2,199 | 6,078,250 |
| 18/05/2008 | 2.38 | 2.05 | 2.24 | 35,259,129 | 3,869 | 15,556,263 |
| 11/05/2008 | 2.35 | 2.01 | 2.04 | 17,685,925 | 3,358 | 7,940,618 |
| 04/05/2008 | 2.23 | 1.97 | 2.19 | 21,424,882 | 2,777 | 10,186,665 |
| 27/04/2008 | 2.05 | 1.87 | 1.94 | 6,768,919 | 918 | 3,473,827 |
| 20/04/2008 | 2.08 | 1.87 | 2.00 | 12,744,178 | 2,427 | 6,434,022 |
| 13/04/2008 | 1.97 | 1.81 | 1.92 | 7,589,707 | 1,690 | 3,990,672 |
| 06/04/2008 | 1.82 | 1.70 | 1.82 | 3,979,478 | 1,098 | 2,258,393 |
| 30/03/2008 | 1.83 | 1.70 | 1.78 | 1,879,771 | 575 | 1,065,095 |