الشامخة للاستثمارات العقارية والمالية أسعار تاريخية

مؤشر الأداء 22/03/2023
السوق الثاني
أعلى سعر 1.77
سعر الإغلاق السابق 1.70
عدد العقود المنفذة 3
القطاعالعقارات
ادنى سعر 1.62
سعر الإفتتاح 1.62
عدد الأسهم 300
Div0.00
التغير عن سعر الإغلاق السابق 0.07
سعر الإغلاق 1.77
معدل السعر 1.72
P/EM
حجم التداول 516
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/03/2023 | 1.77 | 1.62 | 1.77 | 516 | 3 | 300 |
21/03/2023 | 1.70 | 1.54 | 1.70 | 3,336 | 7 | 1,970 |
20/03/2023 | 1.62 | 1.62 | 1.62 | 162 | 2 | 100 |
12/03/2023 | 1.70 | 1.70 | 1.70 | 170 | 1 | 100 |
09/02/2023 | 1.78 | 1.65 | 1.78 | 1,560 | 3 | 919 |
05/02/2023 | 1.73 | 1.57 | 1.73 | 4,132 | 5 | 2,450 |
31/01/2023 | 1.75 | 1.65 | 1.65 | 497,712 | 8 | 286,126 |
19/01/2023 | 1.73 | 1.73 | 1.73 | 87 | 1 | 50 |
18/01/2023 | 1.73 | 1.73 | 1.73 | 433 | 1 | 250 |
04/01/2023 | 1.76 | 1.76 | 1.76 | 891 | 2 | 506 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
12/03/2023 | 1.70 | 1.70 | 1.70 | 170 | 1 | 100 |
05/02/2023 | 1.78 | 1.57 | 1.78 | 5,692 | 8 | 3,369 |
29/01/2023 | 1.75 | 1.65 | 1.65 | 497,712 | 8 | 286,126 |
15/01/2023 | 1.73 | 1.73 | 1.73 | 519 | 2 | 300 |
02/01/2023 | 1.76 | 1.76 | 1.76 | 891 | 2 | 506 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2023 | 1.78 | 1.57 | 1.78 | 5,692 | 8 | 3,369 |
02/01/2023 | 1.76 | 1.65 | 1.65 | 499,121 | 12 | 286,932 |
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 |