الشامخة للاستثمارات العقارية والمالية أسعار تاريخية

مؤشر الأداء 12/04/2022
السوق الثاني
أعلى سعر 1.73
سعر الإغلاق السابق 1.71
عدد العقود المنفذة 4
القطاعالعقارات
ادنى سعر 1.70
سعر الإفتتاح 1.73
عدد الأسهم 149,640
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.71
معدل السعر 1.72
P/EN
حجم التداول 257,153
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
12/04/2022 | 1.73 | 1.70 | 1.71 | 257,153 | 4 | 149,640 |
07/04/2022 | 1.73 | 1.70 | 1.71 | 890,186 | 5 | 518,002 |
06/04/2022 | 1.73 | 1.70 | 1.71 | 494,543 | 4 | 287,776 |
03/04/2022 | 1.73 | 1.70 | 1.71 | 395,172 | 4 | 230,216 |
17/03/2022 | 1.79 | 1.75 | 1.75 | 678,839 | 8 | 381,720 |
02/03/2022 | 1.86 | 1.83 | 1.84 | 1,977,511 | 4 | 1,070,660 |
01/03/2022 | 1.86 | 1.83 | 1.84 | 879,984 | 4 | 476,440 |
23/02/2022 | 1.90 | 1.73 | 1.90 | 3,894 | 4 | 2,054 |
21/02/2022 | 1.83 | 1.82 | 1.82 | 2,119 | 4 | 1,164 |
16/02/2022 | 1.93 | 1.90 | 1.91 | 988,749 | 4 | 515,914 |
14/02/2022 | 1.94 | 1.85 | 1.94 | 3,157 | 17 | 1,642 |
09/02/2022 | 1.96 | 1.93 | 1.94 | 909,745 | 4 | 467,372 |
07/02/2022 | 1.96 | 1.92 | 1.92 | 494,818 | 6 | 254,207 |
06/02/2022 | 1.97 | 1.89 | 1.96 | 499,679 | 10 | 256,704 |
03/02/2022 | 1.98 | 1.98 | 1.98 | 416 | 4 | 210 |
02/02/2022 | 2.08 | 2.05 | 2.08 | 296,553 | 3 | 143,609 |
01/02/2022 | 2.14 | 1.99 | 2.14 | 308 | 3 | 151 |
26/01/2022 | 2.30 | 2.09 | 2.09 | 3,644 | 12 | 1,711 |
25/01/2022 | 2.27 | 2.20 | 2.20 | 514,478 | 30 | 229,731 |
24/01/2022 | 2.17 | 2.17 | 2.17 | 21,785 | 20 | 10,039 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
10/04/2022 | 1.73 | 1.70 | 1.71 | 257,153 | 4 | 149,640 |
03/04/2022 | 1.73 | 1.70 | 1.71 | 1,779,901 | 13 | 1,035,994 |
13/03/2022 | 1.79 | 1.75 | 1.75 | 678,839 | 8 | 381,720 |
27/02/2022 | 1.86 | 1.83 | 1.84 | 2,857,495 | 8 | 1,547,100 |
20/02/2022 | 1.90 | 1.73 | 1.90 | 6,014 | 8 | 3,218 |
13/02/2022 | 1.94 | 1.85 | 1.91 | 991,906 | 21 | 517,556 |
06/02/2022 | 1.97 | 1.89 | 1.94 | 1,904,242 | 20 | 978,283 |
30/01/2022 | 2.14 | 1.98 | 1.98 | 297,276 | 10 | 143,970 |
23/01/2022 | 2.30 | 1.89 | 2.09 | 561,171 | 80 | 251,838 |
16/01/2022 | 1.98 | 1.61 | 1.98 | 2,116,253 | 83 | 1,287,512 |
09/01/2022 | 1.57 | 1.43 | 1.57 | 44,054 | 25 | 29,735 |
02/01/2022 | 1.39 | 1.20 | 1.39 | 37,173 | 23 | 28,641 |
26/12/2021 | 1.24 | 1.18 | 1.22 | 3,353,783 | 39 | 2,785,812 |
19/12/2021 | 1.23 | 1.18 | 1.23 | 3,981,698 | 55 | 3,336,278 |
12/12/2021 | 1.22 | 1.20 | 1.21 | 14,672 | 25 | 12,215 |
05/12/2021 | 1.22 | 1.13 | 1.17 | 4,181,987 | 61 | 3,479,885 |
28/11/2021 | 1.29 | 1.21 | 1.21 | 605,205 | 7 | 485,852 |
21/11/2021 | 1.36 | 1.32 | 1.33 | 1,091,289 | 10 | 816,792 |
14/11/2021 | 1.45 | 1.23 | 1.39 | 407,090 | 18 | 294,460 |
07/11/2021 | 1.21 | 1.15 | 1.21 | 490,224 | 12 | 420,970 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/04/2022 | 1.73 | 1.70 | 1.71 | 2,037,054 | 17 | 1,185,634 |
01/03/2022 | 1.86 | 1.75 | 1.75 | 3,536,334 | 16 | 1,928,820 |
01/02/2022 | 2.14 | 1.73 | 1.90 | 3,199,438 | 59 | 1,643,027 |
02/01/2022 | 2.30 | 1.20 | 2.09 | 2,758,651 | 211 | 1,597,726 |
01/12/2021 | 1.24 | 1.13 | 1.22 | 11,968,974 | 185 | 9,968,502 |
01/11/2021 | 1.45 | 1.15 | 1.27 | 3,030,696 | 62 | 2,396,500 |
03/10/2021 | 1.23 | 1.12 | 1.17 | 2,614,084 | 24 | 2,189,982 |
01/09/2021 | 1.20 | 1.17 | 1.18 | 232,349 | 6 | 196,318 |
01/08/2021 | 1.21 | 1.13 | 1.18 | 3,380,062 | 27 | 2,909,028 |
01/07/2021 | 1.25 | 1.15 | 1.15 | 8,431,993 | 66 | 7,007,601 |
01/06/2021 | 1.38 | 1.20 | 1.20 | 6,833,112 | 705 | 5,199,249 |
02/05/2021 | 1.46 | 1.13 | 1.36 | 2,118,747 | 359 | 1,549,825 |
01/04/2021 | 1.24 | 1.03 | 1.13 | 1,238,326 | 123 | 1,081,970 |
01/03/2021 | 0.99 | 0.87 | 0.99 | 568,985 | 73 | 626,600 |
01/02/2021 | 1.03 | 0.87 | 0.94 | 1,392,901 | 173 | 1,481,734 |
03/01/2021 | 0.92 | 0.84 | 0.88 | 1,389,141 | 110 | 1,577,007 |
01/12/2020 | 0.91 | 0.86 | 0.86 | 483,398 | 78 | 552,054 |
01/11/2020 | 0.88 | 0.84 | 0.88 | 13,667 | 56 | 15,904 |
01/10/2020 | 0.93 | 0.86 | 0.87 | 792,636 | 122 | 898,098 |
01/09/2020 | 1.10 | 0.83 | 0.94 | 902,450 | 398 | 942,666 |