الشامخة للاستثمارات العقارية والمالية أسعار تاريخية
مؤشر الأداء 12/07/2026
السوق الثاني
أعلى سعر 1.14
سعر الإغلاق السابق 1.20
عدد العقود المنفذة 1
القطاعالعقارات
ادنى سعر 1.14
سعر الإفتتاح 1.14
عدد الأسهم 300
Div0.00
التغير عن سعر الإغلاق السابق -0.06
سعر الإغلاق 1.14
معدل السعر 1.14
P/E29.71
حجم التداول 342
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/01/2022 | 1.33 | 1.24 | 1.33 | 16,845 | 8 | 13,266 |
| 03/01/2022 | 1.27 | 1.20 | 1.27 | 8,419 | 12 | 6,775 |
| 02/01/2022 | 1.21 | 1.21 | 1.21 | 303 | 2 | 250 |
| 30/12/2021 | 1.22 | 1.22 | 1.22 | 122 | 2 | 100 |
| 29/12/2021 | 1.22 | 1.19 | 1.22 | 2,775,800 | 24 | 2,305,657 |
| 28/12/2021 | 1.23 | 1.23 | 1.23 | 123 | 2 | 100 |
| 27/12/2021 | 1.24 | 1.18 | 1.18 | 298,465 | 7 | 247,903 |
| 26/12/2021 | 1.21 | 1.19 | 1.20 | 279,272 | 4 | 232,052 |
| 22/12/2021 | 1.23 | 1.19 | 1.23 | 17,051 | 10 | 14,040 |
| 21/12/2021 | 1.21 | 1.18 | 1.21 | 2,970,965 | 17 | 2,489,298 |
| 20/12/2021 | 1.22 | 1.18 | 1.18 | 993,682 | 28 | 832,940 |
| 14/12/2021 | 1.21 | 1.20 | 1.21 | 1,086 | 4 | 905 |
| 12/12/2021 | 1.22 | 1.20 | 1.22 | 13,586 | 21 | 11,310 |
| 09/12/2021 | 1.17 | 1.13 | 1.17 | 99,594 | 23 | 87,649 |
| 08/12/2021 | 1.21 | 1.17 | 1.17 | 4,069,124 | 32 | 3,381,236 |
| 07/12/2021 | 1.22 | 1.18 | 1.22 | 13,270 | 6 | 11,000 |
| 01/12/2021 | 1.24 | 1.21 | 1.21 | 436,834 | 5 | 354,312 |
| 30/11/2021 | 1.29 | 1.27 | 1.27 | 168,371 | 2 | 131,540 |
| 24/11/2021 | 1.34 | 1.32 | 1.33 | 891,451 | 4 | 668,760 |
| 21/11/2021 | 1.36 | 1.34 | 1.34 | 199,838 | 6 | 148,032 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 22/09/2019 | 1.14 | 1.04 | 1.04 | 29,614 | 68 | 26,919 |
| 15/09/2019 | 1.25 | 1.07 | 1.09 | 69,741 | 111 | 60,598 |
| 08/09/2019 | 1.36 | 1.21 | 1.23 | 185,042 | 203 | 140,710 |
| 01/09/2019 | 1.43 | 1.33 | 1.33 | 206,646 | 198 | 150,207 |
| 25/08/2019 | 1.32 | 1.12 | 1.32 | 227,813 | 208 | 189,260 |
| 18/08/2019 | 1.20 | 1.10 | 1.16 | 58,857 | 118 | 50,922 |
| 04/08/2019 | 1.18 | 1.09 | 1.12 | 21,252 | 44 | 18,587 |
| 28/07/2019 | 1.25 | 1.14 | 1.17 | 38,044 | 104 | 31,879 |
| 21/07/2019 | 1.20 | 1.12 | 1.17 | 49,390 | 93 | 43,306 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |