الشامخة للاستثمارات العقارية والمالية أسعار تاريخية
مؤشر الأداء 17/09/2026
السوق الثاني
أعلى سعر 1.33
سعر الإغلاق السابق 1.33
عدد العقود المنفذة 9
القطاعالعقارات
ادنى سعر 1.28
سعر الإفتتاح 1.28
عدد الأسهم 3,400
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.33
معدل السعر 1.32
P/E38.11
حجم التداول 4,502
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 23/01/2022 | 2.07 | 1.89 | 2.07 | 21,264 | 18 | 10,357 |
| 20/01/2022 | 1.98 | 1.98 | 1.98 | 61,564 | 13 | 31,093 |
| 19/01/2022 | 1.89 | 1.80 | 1.89 | 17,804 | 25 | 9,556 |
| 18/01/2022 | 1.80 | 1.80 | 1.80 | 17,926 | 13 | 9,959 |
| 17/01/2022 | 1.72 | 1.61 | 1.72 | 27,431 | 19 | 16,270 |
| 16/01/2022 | 1.64 | 1.62 | 1.64 | 1,991,528 | 13 | 1,220,634 |
| 13/01/2022 | 1.57 | 1.55 | 1.57 | 2,799 | 6 | 1,785 |
| 12/01/2022 | 1.50 | 1.48 | 1.50 | 25,200 | 7 | 16,815 |
| 11/01/2022 | 1.44 | 1.43 | 1.43 | 3,935 | 5 | 2,750 |
| 10/01/2022 | 1.48 | 1.43 | 1.48 | 3,203 | 4 | 2,235 |
| 09/01/2022 | 1.45 | 1.45 | 1.45 | 8,918 | 3 | 6,150 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/02/2020 | 0.96 | 0.91 | 0.96 | 7,448 | 33 | 8,090 |
| 02/02/2020 | 1.06 | 0.95 | 0.97 | 94,260 | 114 | 91,186 |
| 26/01/2020 | 1.09 | 0.98 | 1.07 | 114,717 | 167 | 110,597 |
| 19/01/2020 | 1.01 | 0.95 | 0.98 | 81,253 | 138 | 82,006 |
| 12/01/2020 | 0.96 | 0.88 | 0.96 | 12,687 | 33 | 14,045 |
| 05/01/2020 | 0.90 | 0.88 | 0.90 | 1,343 | 4 | 1,525 |
| 29/12/2019 | 0.92 | 0.88 | 0.90 | 1,685 | 6 | 1,901 |
| 22/12/2019 | 0.94 | 0.86 | 0.94 | 9,376 | 6 | 10,425 |
| 15/12/2019 | 0.96 | 0.92 | 0.94 | 4,919 | 21 | 5,255 |
| 08/12/2019 | 0.97 | 0.93 | 0.97 | 6,817 | 13 | 7,320 |
| 01/12/2019 | 0.98 | 0.93 | 0.97 | 5,146 | 20 | 5,425 |
| 24/11/2019 | 1.06 | 0.94 | 1.03 | 20,512 | 58 | 20,555 |
| 17/11/2019 | 0.99 | 0.94 | 0.97 | 4,260 | 18 | 4,500 |
| 10/11/2019 | 1.03 | 0.97 | 1.00 | 3,910 | 14 | 3,980 |
| 03/11/2019 | 1.06 | 1.00 | 1.03 | 5,303 | 22 | 5,220 |
| 27/10/2019 | 1.11 | 0.98 | 1.00 | 25,222 | 43 | 24,312 |
| 20/10/2019 | 1.14 | 1.07 | 1.12 | 50,812 | 96 | 45,967 |
| 13/10/2019 | 1.11 | 1.04 | 1.08 | 13,840 | 38 | 12,975 |
| 06/10/2019 | 1.13 | 1.07 | 1.10 | 5,944 | 39 | 5,440 |
| 29/09/2019 | 1.14 | 0.99 | 1.12 | 24,178 | 92 | 22,604 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2007 | 3.47 | 2.56 | 2.57 | 1,038,373 | 319 | 358,687 |
| 01/04/2007 | 3.31 | 2.36 | 3.31 | 929,927 | 504 | 326,625 |
| 01/03/2007 | 2.75 | 2.28 | 2.61 | 633,266 | 414 | 241,373 |
| 01/02/2007 | 2.68 | 2.40 | 2.55 | 62,931 | 128 | 24,990 |
| 07/01/2007 | 2.81 | 2.45 | 2.64 | 153,193 | 196 | 56,773 |
| 03/12/2006 | 2.94 | 2.35 | 2.69 | 267,392 | 279 | 99,225 |
| 01/11/2006 | 3.30 | 2.55 | 2.88 | 1,100,938 | 969 | 372,677 |
| 01/10/2006 | 3.51 | 2.94 | 2.94 | 503,566 | 271 | 152,547 |
| 03/09/2006 | 3.80 | 2.85 | 3.35 | 1,118,404 | 524 | 330,346 |
| 01/08/2006 | 3.44 | 2.65 | 3.30 | 788,485 | 643 | 256,587 |
| 02/07/2006 | 4.22 | 2.84 | 2.91 | 1,870,639 | 886 | 509,407 |
| 01/06/2006 | 4.29 | 2.18 | 3.80 | 4,639,061 | 1,522 | 1,336,578 |
| 01/05/2006 | 2.08 | 1.31 | 2.08 | 15,118 | 35 | 9,964 |
| 02/04/2006 | 1.52 | 1.38 | 1.49 | 8,423 | 22 | 5,908 |
| 01/03/2006 | 1.50 | 1.36 | 1.45 | 7,852 | 17 | 5,605 |
| 01/02/2006 | 1.72 | 1.57 | 1.57 | 5,278 | 17 | 3,250 |
| 02/01/2006 | 1.73 | 1.56 | 1.63 | 20,810 | 36 | 12,624 |