عقاري للصناعات والاستثمارات العقارية أسعار تاريخية
مؤشر الأداء 16/08/2023
السوق الثاني
أعلى سعر 9.30
سعر الإغلاق السابق 9.78
عدد العقود المنفذة 1
القطاعالخدمات المالية المتنوعة
ادنى سعر 9.30
سعر الإفتتاح 9.30
عدد الأسهم 5
Div0.00
التغير عن سعر الإغلاق السابق -0.48
سعر الإغلاق 9.30
معدل السعر 9.30
P/EN
حجم التداول 47
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/08/2023 | 9.30 | 9.30 | 9.30 | 47 | 1 | 5 |
| 20/04/2023 | 9.78 | 9.78 | 9.78 | 293 | 2 | 30 |
| 23/10/2022 | 10.29 | 10.29 | 10.29 | 33,031 | 4 | 3,210 |
| 01/09/2022 | 10.83 | 10.83 | 10.83 | 108 | 1 | 10 |
| 05/12/2021 | 11.40 | 11.40 | 11.40 | 17,100 | 2 | 1,500 |
| 03/11/2021 | 12.00 | 11.99 | 11.99 | 103,381 | 5 | 8,622 |
| 17/02/2020 | 4.60 | 4.21 | 4.60 | 1,731 | 6 | 392 |
| 16/02/2020 | 4.43 | 4.43 | 4.43 | 222 | 1 | 50 |
| 12/02/2020 | 4.66 | 4.66 | 4.66 | 4,660 | 1 | 1,000 |
| 11/02/2020 | 4.74 | 4.69 | 4.72 | 2,838 | 5 | 600 |
| 22/01/2020 | 4.95 | 4.74 | 4.93 | 8,131 | 8 | 1,707 |
| 13/01/2020 | 5.00 | 4.98 | 4.98 | 1,295 | 2 | 260 |
| 08/01/2020 | 4.77 | 4.33 | 4.77 | 697 | 2 | 160 |
| 25/11/2019 | 4.59 | 4.24 | 4.55 | 985,643 | 9 | 220,350 |
| 24/11/2019 | 4.45 | 4.03 | 4.45 | 687 | 3 | 170 |
| 21/11/2019 | 4.24 | 4.11 | 4.24 | 687 | 3 | 165 |
| 20/11/2019 | 4.05 | 3.70 | 4.05 | 15,736 | 9 | 4,151 |
| 19/11/2019 | 3.88 | 3.53 | 3.88 | 1,819 | 4 | 502 |
| 22/10/2019 | 3.71 | 3.71 | 3.71 | 19,555 | 6 | 5,271 |
| 09/09/2019 | 3.92 | 3.80 | 3.90 | 1,176 | 6 | 308 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/08/2023 | 9.30 | 9.30 | 9.30 | 47 | 1 | 5 |
| 16/04/2023 | 9.78 | 9.78 | 9.78 | 293 | 2 | 30 |
| 23/10/2022 | 10.29 | 10.29 | 10.29 | 33,031 | 4 | 3,210 |
| 28/08/2022 | 10.83 | 10.83 | 10.83 | 108 | 1 | 10 |
| 05/12/2021 | 11.40 | 11.40 | 11.40 | 17,100 | 2 | 1,500 |
| 31/10/2021 | 12.00 | 11.99 | 11.99 | 103,381 | 5 | 8,622 |
| 16/02/2020 | 4.60 | 4.21 | 4.60 | 1,953 | 7 | 442 |
| 09/02/2020 | 4.74 | 4.66 | 4.66 | 7,498 | 6 | 1,600 |
| 19/01/2020 | 4.95 | 4.74 | 4.93 | 8,131 | 8 | 1,707 |
| 12/01/2020 | 5.00 | 4.98 | 4.98 | 1,295 | 2 | 260 |
| 05/01/2020 | 4.77 | 4.33 | 4.77 | 697 | 2 | 160 |
| 24/11/2019 | 4.59 | 4.03 | 4.55 | 986,330 | 12 | 220,520 |
| 17/11/2019 | 4.24 | 3.53 | 4.24 | 18,241 | 16 | 4,818 |
| 20/10/2019 | 3.71 | 3.71 | 3.71 | 19,555 | 6 | 5,271 |
| 08/09/2019 | 3.92 | 3.45 | 3.90 | 1,290 | 10 | 339 |
| 01/09/2019 | 3.63 | 3.02 | 3.63 | 8,227 | 23 | 2,484 |
| 18/08/2019 | 3.17 | 3.17 | 3.17 | 282 | 2 | 89 |
| 28/07/2019 | 3.33 | 3.04 | 3.33 | 727 | 5 | 230 |
| 21/07/2019 | 3.20 | 3.18 | 3.20 | 3,191 | 5 | 1,000 |
| 30/06/2019 | 3.34 | 3.29 | 3.34 | 2,255 | 6 | 682 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2023 | 9.30 | 9.30 | 9.30 | 47 | 1 | 5 |
| 02/04/2023 | 9.78 | 9.78 | 9.78 | 293 | 2 | 30 |
| 02/10/2022 | 10.29 | 10.29 | 10.29 | 33,031 | 4 | 3,210 |
| 01/09/2022 | 10.83 | 10.83 | 10.83 | 108 | 1 | 10 |
| 01/12/2021 | 11.40 | 11.40 | 11.40 | 17,100 | 2 | 1,500 |
| 01/11/2021 | 12.00 | 11.99 | 11.99 | 103,381 | 5 | 8,622 |
| 02/02/2020 | 4.74 | 4.21 | 4.60 | 9,451 | 13 | 2,042 |
| 02/01/2020 | 5.00 | 4.33 | 4.93 | 10,123 | 12 | 2,127 |
| 03/11/2019 | 4.59 | 3.53 | 4.55 | 1,004,571 | 28 | 225,338 |
| 01/10/2019 | 3.71 | 3.71 | 3.71 | 19,555 | 6 | 5,271 |
| 01/09/2019 | 3.92 | 3.02 | 3.90 | 9,517 | 33 | 2,823 |
| 01/08/2019 | 3.33 | 3.04 | 3.17 | 1,009 | 7 | 319 |
| 01/07/2019 | 3.20 | 3.18 | 3.20 | 3,191 | 5 | 1,000 |
| 02/06/2019 | 3.38 | 2.53 | 3.34 | 549,495 | 30 | 175,049 |
| 01/05/2019 | 2.73 | 2.60 | 2.60 | 5,486 | 3 | 2,010 |
| 01/04/2019 | 2.89 | 2.75 | 2.78 | 16,277 | 9 | 5,830 |
| 03/03/2019 | 3.06 | 2.73 | 2.89 | 496,677 | 35 | 167,216 |
| 03/02/2019 | 3.02 | 2.87 | 2.87 | 1,178 | 3 | 400 |
| 02/01/2019 | 3.33 | 3.17 | 3.17 | 701 | 3 | 220 |
| 02/12/2018 | 3.50 | 3.50 | 3.50 | 368 | 2 | 105 |