عمد للاستثمار والتنمية العقارية أسعار تاريخية
مؤشر الأداء 15/10/2026
السوق الأول
أعلى سعر 4.20
سعر الإغلاق السابق 4.13
عدد العقود المنفذة 14
القطاعالعقارات
ادنى سعر 4.07
سعر الإفتتاح 4.20
عدد الأسهم 2,270
Div3.68
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 4.08
معدل السعر 4.09
P/E17.85
حجم التداول 9,282
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/02/2026 | 2.33 | 2.29 | 2.33 | 15,775 | 15 | 6,814 |
| 17/02/2026 | 2.25 | 2.15 | 2.25 | 62,234 | 31 | 28,439 |
| 16/02/2026 | 2.24 | 2.15 | 2.15 | 63,092 | 24 | 29,273 |
| 15/02/2026 | 2.35 | 2.26 | 2.26 | 26,801 | 48 | 11,835 |
| 12/02/2026 | 2.37 | 2.33 | 2.37 | 3,917 | 9 | 1,667 |
| 04/02/2026 | 2.39 | 2.32 | 2.39 | 1,662 | 7 | 711 |
| 03/02/2026 | 2.34 | 2.28 | 2.34 | 18,704 | 16 | 8,180 |
| 02/02/2026 | 2.39 | 2.37 | 2.39 | 1,328 | 6 | 560 |
| 01/02/2026 | 2.40 | 2.31 | 2.40 | 12,037 | 6 | 5,203 |
| 29/01/2026 | 2.40 | 2.40 | 2.40 | 1,260 | 7 | 525 |
| 28/01/2026 | 2.41 | 2.40 | 2.41 | 488 | 4 | 203 |
| 27/01/2026 | 2.35 | 2.31 | 2.35 | 778 | 8 | 335 |
| 25/01/2026 | 2.40 | 2.32 | 2.40 | 15,089 | 18 | 6,485 |
| 20/01/2026 | 2.44 | 2.40 | 2.44 | 4,448 | 10 | 1,834 |
| 19/01/2026 | 2.41 | 2.40 | 2.41 | 2,989 | 6 | 1,245 |
| 18/01/2026 | 2.41 | 2.32 | 2.41 | 1,184 | 5 | 508 |
| 15/01/2026 | 2.42 | 2.41 | 2.41 | 1,232 | 6 | 511 |
| 14/01/2026 | 2.38 | 2.32 | 2.38 | 1,180 | 5 | 508 |
| 13/01/2026 | 2.42 | 2.40 | 2.40 | 4,873 | 5 | 2,027 |
| 12/01/2026 | 2.35 | 2.34 | 2.34 | 1,173 | 3 | 500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/07/2023 | 0.69 | 0.68 | 0.69 | 1,163 | 4 | 1,700 |
| 25/06/2023 | 0.67 | 0.65 | 0.67 | 5,908 | 13 | 9,000 |
| 18/06/2023 | 0.67 | 0.67 | 0.67 | 1,106 | 8 | 1,650 |
| 11/06/2023 | 0.69 | 0.67 | 0.69 | 2,460 | 10 | 3,610 |
| 04/06/2023 | 0.69 | 0.67 | 0.68 | 3,378 | 20 | 5,035 |
| 28/05/2023 | 0.69 | 0.69 | 0.69 | 345 | 1 | 500 |
| 21/05/2023 | 0.68 | 0.68 | 0.68 | 233 | 4 | 342 |
| 14/05/2023 | 0.69 | 0.67 | 0.68 | 4,618 | 23 | 6,769 |
| 07/05/2023 | 0.69 | 0.69 | 0.69 | 697 | 2 | 1,010 |
| 01/05/2023 | 0.70 | 0.68 | 0.69 | 7,870 | 13 | 11,500 |
| 25/04/2023 | 0.70 | 0.70 | 0.70 | 2,100 | 9 | 3,000 |
| 16/04/2023 | 0.73 | 0.71 | 0.73 | 143 | 5 | 201 |
| 09/04/2023 | 0.72 | 0.70 | 0.72 | 744 | 4 | 1,057 |
| 19/03/2023 | 0.73 | 0.73 | 0.73 | 183 | 1 | 250 |
| 12/03/2023 | 0.76 | 0.73 | 0.76 | 4,338 | 18 | 5,853 |
| 05/03/2023 | 0.76 | 0.74 | 0.74 | 1,798 | 5 | 2,424 |
| 26/02/2023 | 0.77 | 0.75 | 0.77 | 1,392 | 9 | 1,808 |
| 19/02/2023 | 0.78 | 0.75 | 0.76 | 7,789 | 32 | 10,248 |
| 12/02/2023 | 0.80 | 0.77 | 0.79 | 5,496 | 14 | 7,101 |
| 05/02/2023 | 0.81 | 0.76 | 0.81 | 42,081 | 89 | 53,406 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2014 | 1.33 | 1.26 | 1.31 | 12,182 | 36 | 9,385 |
| 02/11/2014 | 1.32 | 1.30 | 1.30 | 268,345 | 35 | 206,380 |
| 01/10/2014 | 1.36 | 1.31 | 1.31 | 4,557 | 14 | 3,463 |
| 01/09/2014 | 1.36 | 1.31 | 1.33 | 176,280 | 37 | 132,571 |
| 03/08/2014 | 1.37 | 1.34 | 1.37 | 5,003 | 21 | 3,690 |
| 01/07/2014 | 1.38 | 1.32 | 1.35 | 9,934 | 35 | 7,426 |
| 01/06/2014 | 1.42 | 1.31 | 1.34 | 53,279 | 48 | 38,677 |
| 04/05/2014 | 1.47 | 1.37 | 1.40 | 23,874 | 76 | 16,814 |
| 01/04/2014 | 1.70 | 1.46 | 1.47 | 7,943,609 | 245 | 4,802,293 |
| 02/03/2014 | 1.62 | 1.57 | 1.62 | 112,785 | 62 | 70,566 |
| 02/02/2014 | 1.64 | 1.54 | 1.58 | 199,803 | 80 | 126,225 |
| 02/01/2014 | 1.64 | 1.51 | 1.62 | 227,111 | 171 | 143,886 |
| 01/12/2013 | 1.69 | 1.50 | 1.60 | 297,945 | 192 | 184,006 |
| 03/11/2013 | 1.54 | 1.47 | 1.51 | 65,330 | 30 | 43,169 |
| 01/10/2013 | 1.55 | 1.46 | 1.50 | 23,821 | 30 | 15,994 |
| 01/09/2013 | 1.55 | 1.45 | 1.49 | 24,380 | 38 | 16,152 |
| 01/08/2013 | 1.68 | 1.45 | 1.50 | 52,936 | 64 | 34,195 |
| 01/07/2013 | 1.78 | 1.67 | 1.67 | 18,530 | 15 | 10,695 |
| 02/06/2013 | 1.84 | 1.72 | 1.80 | 374,919 | 60 | 206,658 |
| 01/05/2013 | 1.84 | 1.72 | 1.79 | 65,377 | 37 | 36,367 |