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 |
|---|---|---|---|---|---|---|
| 04/03/2026 | 1.37 | 1.37 | 1.37 | 253 | 1 | 185 |
| 02/03/2026 | 1.39 | 1.37 | 1.37 | 790,917 | 2 | 573,128 |
| 01/03/2026 | 1.39 | 1.37 | 1.37 | 988,643 | 2 | 716,408 |
| 25/02/2026 | 1.41 | 1.37 | 1.41 | 741,792 | 3 | 537,526 |
| 24/02/2026 | 1.40 | 1.38 | 1.38 | 1,384,262 | 5 | 995,872 |
| 23/02/2026 | 1.43 | 1.36 | 1.43 | 989,056 | 4 | 716,701 |
| 19/02/2026 | 1.39 | 1.37 | 1.37 | 988,643 | 2 | 716,408 |
| 18/02/2026 | 1.39 | 1.36 | 1.37 | 791,963 | 5 | 573,883 |
| 16/02/2026 | 1.36 | 1.32 | 1.36 | 1,340 | 3 | 1,000 |
| 12/02/2026 | 1.39 | 1.37 | 1.37 | 494,322 | 2 | 358,204 |
| 11/02/2026 | 1.33 | 1.33 | 1.33 | 133 | 1 | 100 |
| 10/02/2026 | 1.34 | 1.34 | 1.34 | 134 | 1 | 100 |
| 08/02/2026 | 1.37 | 1.35 | 1.35 | 395,412 | 2 | 290,744 |
| 03/02/2026 | 1.40 | 1.35 | 1.40 | 247,414 | 4 | 181,916 |
| 02/02/2026 | 1.40 | 1.35 | 1.40 | 990,404 | 5 | 712,548 |
| 28/01/2026 | 1.40 | 1.35 | 1.40 | 992,740 | 3 | 729,868 |
| 27/01/2026 | 1.39 | 1.33 | 1.39 | 787 | 4 | 588 |
| 26/01/2026 | 1.39 | 1.35 | 1.39 | 989,035 | 3 | 727,224 |
| 21/01/2026 | 1.38 | 1.35 | 1.38 | 494,991 | 4 | 363,956 |
| 18/01/2026 | 1.39 | 1.36 | 1.37 | 892,282 | 4 | 646,598 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/09/2025 | 1.27 | 1.18 | 1.25 | 14,450 | 41 | 11,953 |
| 14/09/2025 | 1.13 | 1.00 | 1.13 | 1,607 | 16 | 1,522 |
| 24/08/2025 | 0.99 | 0.96 | 0.99 | 351 | 3 | 365 |
| 17/08/2025 | 1.01 | 1.01 | 1.01 | 1,684 | 5 | 1,667 |
| 10/08/2025 | 1.06 | 1.06 | 1.06 | 318 | 1 | 300 |
| 27/07/2025 | 1.11 | 1.11 | 1.11 | 111 | 1 | 100 |
| 20/07/2025 | 1.16 | 1.06 | 1.06 | 2,750 | 13 | 2,474 |
| 06/07/2025 | 1.16 | 1.16 | 1.16 | 232 | 1 | 200 |
| 29/06/2025 | 1.12 | 1.12 | 1.12 | 560 | 2 | 500 |
| 22/06/2025 | 1.15 | 1.15 | 1.15 | 115 | 1 | 100 |
| 15/06/2025 | 1.20 | 1.17 | 1.17 | 474 | 3 | 400 |
| 11/06/2025 | 1.23 | 1.23 | 1.23 | 160 | 1 | 130 |
| 01/06/2025 | 1.20 | 0.95 | 1.20 | 198,022 | 32 | 206,898 |
| 26/05/2025 | 1.12 | 1.00 | 1.00 | 4,767 | 25 | 4,621 |
| 11/05/2025 | 1.12 | 1.04 | 1.12 | 532 | 2 | 509 |
| 20/04/2025 | 1.07 | 1.07 | 1.07 | 29 | 1 | 27 |
| 13/04/2025 | 1.02 | 0.95 | 1.02 | 171 | 8 | 175 |
| 06/04/2025 | 0.99 | 0.99 | 0.99 | 77 | 1 | 78 |
| 23/03/2025 | 0.99 | 0.99 | 0.99 | 37 | 1 | 37 |
| 02/03/2025 | 0.95 | 0.95 | 0.95 | 276 | 1 | 291 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2023 | 1.76 | 1.65 | 1.65 | 499,121 | 12 | 286,932 |
| 03/04/2022 | 1.73 | 1.70 | 1.63 | 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 |