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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/11/2020 | 0.88 | 0.87 | 0.88 | 1,535 | 8 | 1,750 |
| 15/11/2020 | 0.88 | 0.84 | 0.88 | 8,935 | 31 | 10,440 |
| 08/11/2020 | 0.86 | 0.85 | 0.85 | 687 | 4 | 800 |
| 01/11/2020 | 0.87 | 0.85 | 0.86 | 400 | 3 | 464 |
| 25/10/2020 | 0.88 | 0.87 | 0.87 | 217,826 | 4 | 248,944 |
| 18/10/2020 | 0.90 | 0.86 | 0.88 | 534,003 | 39 | 604,073 |
| 11/10/2020 | 0.91 | 0.88 | 0.91 | 7,812 | 22 | 8,800 |
| 04/10/2020 | 0.93 | 0.88 | 0.90 | 8,318 | 31 | 9,181 |
| 27/09/2020 | 1.00 | 0.91 | 0.91 | 66,508 | 57 | 70,572 |
| 20/09/2020 | 1.07 | 0.98 | 1.00 | 342,755 | 92 | 343,568 |
| 13/09/2020 | 1.10 | 0.97 | 1.10 | 204,029 | 114 | 190,738 |
| 06/09/2020 | 1.00 | 0.84 | 0.97 | 76,185 | 124 | 83,616 |
| 30/08/2020 | 0.86 | 0.81 | 0.86 | 243,317 | 50 | 288,172 |
| 23/08/2020 | 0.88 | 0.83 | 0.85 | 286,688 | 87 | 333,035 |
| 16/08/2020 | 0.88 | 0.85 | 0.87 | 383,301 | 107 | 443,844 |
| 09/08/2020 | 0.86 | 0.82 | 0.85 | 4,724 | 15 | 5,608 |
| 04/08/2020 | 0.89 | 0.85 | 0.87 | 39,932 | 74 | 45,711 |
| 26/07/2020 | 0.89 | 0.86 | 0.87 | 42,378 | 48 | 48,317 |
| 19/07/2020 | 0.90 | 0.83 | 0.88 | 135,648 | 134 | 155,410 |
| 12/07/2020 | 0.88 | 0.84 | 0.84 | 10,954 | 38 | 12,756 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2010 | 2.14 | 2.14 | 2.14 | 107 | 1 | 50 |
| 01/06/2010 | 2.30 | 2.00 | 2.25 | 455 | 7 | 210 |
| 02/05/2010 | 2.31 | 2.00 | 2.20 | 316 | 6 | 145 |
| 01/04/2010 | 2.20 | 2.05 | 2.20 | 213 | 7 | 100 |
| 01/03/2010 | 2.08 | 1.77 | 2.08 | 4,704 | 12 | 2,485 |
| 01/02/2010 | 2.15 | 1.86 | 1.86 | 152 | 4 | 75 |
| 03/01/2010 | 2.07 | 1.89 | 2.05 | 543 | 8 | 275 |
| 01/12/2009 | 1.90 | 1.72 | 1.81 | 2,342 | 12 | 1,290 |
| 01/11/2009 | 1.81 | 1.81 | 1.81 | 42 | 1 | 23 |
| 01/10/2009 | 1.90 | 1.90 | 1.90 | 614 | 1 | 323 |
| 01/09/2009 | 2.00 | 1.97 | 2.00 | 765 | 4 | 383 |
| 02/08/2009 | 2.28 | 2.00 | 2.07 | 2,856 | 16 | 1,374 |
| 01/07/2009 | 2.40 | 1.99 | 2.40 | 4,087 | 19 | 1,941 |
| 01/06/2009 | 2.30 | 1.99 | 2.10 | 350,432 | 34 | 160,029 |
| 03/05/2009 | 2.46 | 2.02 | 2.02 | 6,935 | 10 | 3,265 |
| 01/04/2009 | 2.78 | 2.58 | 2.58 | 3,568 | 8 | 1,370 |
| 01/03/2009 | 2.67 | 2.65 | 2.65 | 399 | 2 | 150 |
| 01/02/2009 | 3.12 | 2.50 | 2.73 | 566,138 | 36 | 204,516 |
| 04/01/2009 | 3.00 | 2.50 | 2.98 | 40,561 | 54 | 14,720 |
| 01/12/2008 | 2.90 | 2.62 | 2.63 | 5,956 | 18 | 2,185 |