اتحاد المستثمرون العرب للتطوير العقاري أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الثاني
أعلى سعر 0.41
سعر الإغلاق السابق 0.42
عدد العقود المنفذة 1
القطاعالعقارات
ادنى سعر 0.41
سعر الإفتتاح 0.41
عدد الأسهم 100
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.41
معدل السعر 0.41
P/EN
حجم التداول 41
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
29/01/2024 | 0.44 | 0.43 | 0.44 | 15,764 | 44 | 36,659 |
28/01/2024 | 0.45 | 0.44 | 0.45 | 6,218 | 17 | 14,129 |
25/01/2024 | 0.45 | 0.44 | 0.44 | 20,969 | 47 | 47,600 |
24/01/2024 | 0.46 | 0.44 | 0.45 | 21,237 | 45 | 47,917 |
23/01/2024 | 0.46 | 0.45 | 0.46 | 6,181 | 12 | 13,734 |
22/01/2024 | 0.45 | 0.45 | 0.45 | 18,662 | 37 | 41,470 |
21/01/2024 | 0.47 | 0.45 | 0.46 | 9,597 | 12 | 20,872 |
18/01/2024 | 0.47 | 0.46 | 0.47 | 1,485 | 7 | 3,228 |
17/01/2024 | 0.47 | 0.46 | 0.47 | 8,519 | 26 | 18,518 |
16/01/2024 | 0.47 | 0.46 | 0.47 | 21,763 | 31 | 46,358 |
15/01/2024 | 0.48 | 0.47 | 0.48 | 31,519 | 60 | 66,887 |
14/01/2024 | 0.47 | 0.46 | 0.47 | 7,441 | 18 | 16,174 |
11/01/2024 | 0.47 | 0.45 | 0.47 | 12,187 | 29 | 26,601 |
10/01/2024 | 0.47 | 0.45 | 0.47 | 37,414 | 52 | 80,541 |
09/01/2024 | 0.46 | 0.44 | 0.46 | 16,695 | 39 | 37,244 |
08/01/2024 | 0.46 | 0.45 | 0.46 | 12,677 | 22 | 28,060 |
07/01/2024 | 0.47 | 0.44 | 0.47 | 13,364 | 53 | 29,462 |
04/01/2024 | 0.45 | 0.44 | 0.45 | 8,969 | 49 | 20,009 |
03/01/2024 | 0.46 | 0.45 | 0.46 | 42,799 | 115 | 94,506 |
02/01/2024 | 0.48 | 0.46 | 0.47 | 50,139 | 109 | 106,722 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
18/06/2023 | 0.49 | 0.46 | 0.48 | 89,382 | 157 | 188,081 |
11/06/2023 | 0.52 | 0.49 | 0.50 | 80,972 | 150 | 162,475 |
04/06/2023 | 0.52 | 0.49 | 0.51 | 100,031 | 285 | 196,680 |
28/05/2023 | 0.50 | 0.48 | 0.50 | 55,329 | 137 | 113,563 |
21/05/2023 | 0.54 | 0.50 | 0.50 | 82,081 | 164 | 157,866 |
14/05/2023 | 0.54 | 0.46 | 0.54 | 121,672 | 275 | 239,933 |
07/05/2023 | 0.51 | 0.45 | 0.49 | 249,922 | 360 | 506,379 |
01/05/2023 | 0.47 | 0.44 | 0.47 | 80,907 | 158 | 174,808 |
25/04/2023 | 0.46 | 0.43 | 0.43 | 20,861 | 52 | 47,926 |
16/04/2023 | 0.46 | 0.43 | 0.46 | 19,828 | 79 | 45,123 |
09/04/2023 | 0.47 | 0.43 | 0.46 | 80,598 | 228 | 176,927 |
02/04/2023 | 0.47 | 0.42 | 0.44 | 117,590 | 216 | 266,661 |
26/03/2023 | 0.55 | 0.47 | 0.48 | 355,696 | 460 | 716,431 |
19/03/2023 | 0.65 | 0.55 | 0.55 | 54,685 | 53 | 94,491 |
12/03/2023 | 0.77 | 0.68 | 0.68 | 1,154 | 8 | 1,560 |
05/03/2023 | 1.00 | 0.81 | 0.81 | 765,535 | 287 | 799,240 |
26/02/2023 | 0.95 | 0.91 | 0.94 | 919,153 | 421 | 983,427 |
19/02/2023 | 0.93 | 0.75 | 0.93 | 434,176 | 425 | 503,554 |
12/02/2023 | 0.82 | 0.73 | 0.76 | 409,418 | 369 | 540,842 |
05/02/2023 | 0.86 | 0.77 | 0.81 | 1,037,026 | 722 | 1,274,516 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/10/2020 | 2.13 | 1.85 | 2.11 | 1,558,249 | 494 | 777,933 |
01/09/2020 | 2.19 | 1.82 | 1.90 | 924,913 | 257 | 463,678 |
04/08/2020 | 2.24 | 1.92 | 2.15 | 2,511,130 | 883 | 1,188,730 |
01/07/2020 | 2.15 | 1.70 | 2.12 | 4,338,094 | 1,436 | 2,305,743 |
01/06/2020 | 1.71 | 1.20 | 1.71 | 2,707,702 | 1,700 | 1,858,750 |
10/05/2020 | 1.36 | 1.26 | 1.30 | 38,233 | 14 | 29,850 |
01/03/2020 | 1.40 | 1.27 | 1.39 | 233,430 | 241 | 174,585 |
02/02/2020 | 1.50 | 1.33 | 1.36 | 579,852 | 186 | 405,694 |
02/01/2020 | 1.67 | 1.24 | 1.50 | 1,876,915 | 1,120 | 1,284,092 |
01/12/2019 | 1.36 | 1.14 | 1.26 | 546,045 | 559 | 428,880 |
03/11/2019 | 1.46 | 1.25 | 1.37 | 1,167,104 | 799 | 865,067 |
01/10/2019 | 1.33 | 1.15 | 1.26 | 1,306,603 | 1,239 | 1,044,688 |
01/09/2019 | 1.30 | 0.88 | 1.19 | 1,372,540 | 1,426 | 1,250,875 |
01/08/2019 | 0.92 | 0.70 | 0.92 | 569,337 | 613 | 657,807 |
01/07/2019 | 0.90 | 0.75 | 0.76 | 565,545 | 540 | 678,676 |
02/06/2019 | 0.84 | 0.72 | 0.84 | 687,917 | 769 | 863,677 |
01/05/2019 | 0.77 | 0.62 | 0.74 | 459,255 | 718 | 639,063 |
01/04/2019 | 0.80 | 0.66 | 0.67 | 760,320 | 922 | 1,018,497 |
03/03/2019 | 0.70 | 0.50 | 0.66 | 845,203 | 1,056 | 1,369,809 |
03/02/2019 | 0.52 | 0.35 | 0.51 | 434,350 | 709 | 970,801 |