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 |
|---|---|---|---|---|---|---|
| 10/11/2022 | 1.79 | 1.74 | 1.79 | 1,182 | 3 | 679 |
| 09/11/2022 | 1.80 | 1.80 | 1.80 | 9 | 1 | 5 |
| 08/11/2022 | 1.80 | 1.80 | 1.80 | 18 | 1 | 10 |
| 07/11/2022 | 1.78 | 1.74 | 1.78 | 10,107 | 10 | 5,803 |
| 06/11/2022 | 1.76 | 1.76 | 1.76 | 1,760 | 1 | 1,000 |
| 03/11/2022 | 1.81 | 1.81 | 1.81 | 18 | 1 | 10 |
| 02/11/2022 | 1.80 | 1.79 | 1.79 | 120,790 | 13 | 67,110 |
| 01/11/2022 | 1.83 | 1.80 | 1.83 | 3,930 | 7 | 2,183 |
| 31/10/2022 | 1.85 | 1.80 | 1.80 | 2,948 | 3 | 1,632 |
| 30/10/2022 | 1.85 | 1.85 | 1.85 | 19 | 1 | 10 |
| 27/10/2022 | 1.83 | 1.83 | 1.83 | 9,150 | 1 | 5,000 |
| 26/10/2022 | 1.87 | 1.84 | 1.85 | 405 | 3 | 220 |
| 25/10/2022 | 1.90 | 1.90 | 1.90 | 568 | 2 | 299 |
| 24/10/2022 | 1.93 | 1.86 | 1.91 | 56,183 | 7 | 29,520 |
| 23/10/2022 | 1.95 | 1.93 | 1.95 | 175 | 4 | 90 |
| 20/10/2022 | 1.92 | 1.85 | 1.92 | 33,068 | 31 | 17,430 |
| 19/10/2022 | 1.89 | 1.87 | 1.88 | 28,774 | 15 | 15,375 |
| 18/10/2022 | 1.87 | 1.84 | 1.87 | 29,445 | 16 | 15,807 |
| 17/10/2022 | 1.84 | 1.83 | 1.83 | 6,684 | 7 | 3,650 |
| 16/10/2022 | 1.86 | 1.83 | 1.86 | 2,377 | 10 | 1,297 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/11/2020 | 1.43 | 1.31 | 1.43 | 444,901 | 211 | 327,728 |
| 08/11/2020 | 1.40 | 1.36 | 1.37 | 374,149 | 43 | 270,180 |
| 01/11/2020 | 1.45 | 1.37 | 1.42 | 717,548 | 167 | 509,169 |
| 25/10/2020 | 1.44 | 1.38 | 1.44 | 951,289 | 229 | 674,953 |
| 18/10/2020 | 1.52 | 1.39 | 1.42 | 2,022,323 | 284 | 1,383,278 |
| 11/10/2020 | 1.50 | 1.37 | 1.50 | 2,663,813 | 460 | 1,887,871 |
| 04/10/2020 | 1.45 | 1.35 | 1.40 | 1,663,914 | 360 | 1,189,864 |
| 27/09/2020 | 1.37 | 1.32 | 1.36 | 1,104,732 | 138 | 823,913 |
| 20/09/2020 | 1.40 | 1.34 | 1.37 | 931,103 | 101 | 680,824 |
| 13/09/2020 | 1.45 | 1.37 | 1.41 | 1,024,021 | 123 | 728,050 |
| 06/09/2020 | 1.46 | 1.37 | 1.46 | 1,585,852 | 384 | 1,121,426 |
| 30/08/2020 | 1.41 | 1.35 | 1.38 | 973,767 | 166 | 707,758 |
| 23/08/2020 | 1.44 | 1.28 | 1.39 | 1,202,896 | 437 | 873,613 |
| 16/08/2020 | 1.37 | 1.27 | 1.34 | 479,158 | 117 | 366,111 |
| 09/08/2020 | 1.37 | 1.30 | 1.37 | 1,906,519 | 150 | 1,430,745 |
| 04/08/2020 | 1.56 | 1.39 | 1.43 | 619,025 | 247 | 416,083 |
| 26/07/2020 | 1.53 | 1.32 | 1.53 | 2,401,810 | 849 | 1,691,542 |
| 19/07/2020 | 1.36 | 1.17 | 1.35 | 1,047,443 | 573 | 813,697 |
| 12/07/2020 | 1.23 | 1.18 | 1.21 | 240,400 | 65 | 200,297 |
| 05/07/2020 | 1.26 | 1.21 | 1.22 | 279,574 | 89 | 228,434 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/09/2011 | 2.17 | 1.89 | 1.94 | 10,994,858 | 1,141 | 5,511,986 |
| 01/08/2011 | 2.01 | 1.89 | 1.95 | 5,335,212 | 865 | 2,753,410 |
| 03/07/2011 | 2.08 | 1.55 | 1.95 | 13,142,214 | 2,184 | 7,192,353 |
| 01/06/2011 | 1.71 | 1.45 | 1.62 | 17,382,217 | 2,986 | 10,985,690 |
| 02/05/2011 | 1.60 | 1.43 | 1.46 | 8,614,448 | 1,695 | 5,778,306 |
| 03/04/2011 | 1.66 | 1.45 | 1.48 | 4,956,145 | 1,279 | 3,220,372 |
| 01/03/2011 | 1.58 | 1.44 | 1.50 | 9,913,058 | 813 | 6,550,728 |
| 01/02/2011 | 1.65 | 1.32 | 1.52 | 7,179,100 | 846 | 4,771,210 |
| 02/01/2011 | 1.75 | 1.55 | 1.60 | 5,177,393 | 1,254 | 3,077,865 |
| 01/12/2010 | 1.76 | 1.59 | 1.68 | 7,710,178 | 1,406 | 4,546,011 |
| 01/11/2010 | 1.68 | 1.55 | 1.61 | 5,674,583 | 592 | 3,515,323 |
| 03/10/2010 | 1.88 | 1.56 | 1.61 | 18,334,282 | 1,916 | 11,195,235 |
| 01/09/2010 | 1.96 | 1.50 | 1.81 | 9,389,959 | 1,838 | 5,557,065 |
| 01/08/2010 | 1.58 | 1.26 | 1.57 | 5,677,458 | 697 | 3,920,535 |
| 01/07/2010 | 1.36 | 1.29 | 1.34 | 712,028 | 257 | 538,647 |
| 01/06/2010 | 1.49 | 1.29 | 1.32 | 8,357,583 | 893 | 6,067,082 |
| 02/05/2010 | 1.87 | 1.36 | 1.36 | 7,859,028 | 1,359 | 4,657,771 |
| 01/04/2010 | 1.97 | 1.58 | 1.80 | 18,260,721 | 3,113 | 10,323,692 |
| 01/03/2010 | 1.63 | 1.34 | 1.57 | 11,728,379 | 3,279 | 7,900,220 |
| 01/02/2010 | 1.45 | 1.27 | 1.43 | 13,312,355 | 2,641 | 9,535,635 |