العربية للمشاريع الاستثمارية أسعار تاريخية
مؤشر الأداء 11/03/2024
السوق الثاني
أعلى سعر 2.32
سعر الإغلاق السابق 2.44
عدد العقود المنفذة 1
القطاعالعقارات
ادنى سعر 2.32
سعر الإفتتاح 2.32
عدد الأسهم 200
Div0.00
التغير عن سعر الإغلاق السابق -0.12
سعر الإغلاق 2.32
معدل السعر 2.32
P/EM
حجم التداول 464
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/04/2023 | 1.44 | 1.41 | 1.44 | 2,911 | 11 | 2,055 |
04/04/2023 | 1.41 | 1.35 | 1.41 | 7,964 | 38 | 5,820 |
03/04/2023 | 1.37 | 1.31 | 1.36 | 28,568 | 17 | 21,210 |
02/04/2023 | 1.39 | 1.35 | 1.37 | 4,825 | 9 | 3,500 |
29/03/2023 | 1.42 | 1.42 | 1.42 | 16,181 | 9 | 11,395 |
28/03/2023 | 1.44 | 1.41 | 1.44 | 2,934 | 7 | 2,075 |
27/03/2023 | 1.43 | 1.38 | 1.43 | 15,750 | 11 | 11,260 |
26/03/2023 | 1.45 | 1.42 | 1.45 | 25,631 | 12 | 17,991 |
23/03/2023 | 1.46 | 1.40 | 1.45 | 68,081 | 21 | 47,705 |
22/03/2023 | 1.46 | 1.40 | 1.46 | 5,548 | 29 | 3,865 |
21/03/2023 | 1.47 | 1.45 | 1.47 | 2,616 | 5 | 1,800 |
20/03/2023 | 1.49 | 1.44 | 1.49 | 2,518 | 11 | 1,720 |
19/03/2023 | 1.50 | 1.44 | 1.49 | 69,553 | 57 | 47,534 |
16/03/2023 | 1.46 | 1.46 | 1.46 | 9,490 | 6 | 6,500 |
13/03/2023 | 1.50 | 1.46 | 1.49 | 6,419 | 16 | 4,355 |
12/03/2023 | 1.54 | 1.50 | 1.50 | 13,088 | 16 | 8,705 |
09/03/2023 | 1.53 | 1.47 | 1.53 | 16,409 | 22 | 11,034 |
08/03/2023 | 1.54 | 1.49 | 1.52 | 22,049 | 17 | 14,602 |
07/03/2023 | 1.54 | 1.52 | 1.54 | 3,704 | 10 | 2,421 |
06/03/2023 | 1.53 | 1.50 | 1.53 | 41,664 | 61 | 27,573 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
27/12/2020 | 0.90 | 0.85 | 0.90 | 1,968 | 10 | 2,213 |
20/12/2020 | 0.89 | 0.84 | 0.84 | 4,083 | 18 | 4,684 |
13/12/2020 | 0.90 | 0.79 | 0.89 | 18,201 | 60 | 21,330 |
06/12/2020 | 0.81 | 0.78 | 0.81 | 2,864 | 23 | 3,610 |
29/11/2020 | 0.89 | 0.79 | 0.81 | 44,310 | 81 | 52,197 |
22/11/2020 | 0.89 | 0.79 | 0.81 | 41,808 | 122 | 50,663 |
15/11/2020 | 0.85 | 0.72 | 0.85 | 35,617 | 80 | 44,250 |
01/11/2020 | 0.69 | 0.66 | 0.69 | 9,758 | 35 | 14,449 |
25/10/2020 | 0.68 | 0.66 | 0.68 | 5,546 | 14 | 8,350 |
18/10/2020 | 0.69 | 0.63 | 0.67 | 18,006 | 56 | 27,078 |
11/10/2020 | 0.62 | 0.60 | 0.62 | 14,042 | 42 | 22,992 |
04/10/2020 | 0.62 | 0.57 | 0.61 | 14,303 | 54 | 23,579 |
27/09/2020 | 0.66 | 0.58 | 0.60 | 49,889 | 84 | 80,379 |
20/09/2020 | 0.63 | 0.56 | 0.63 | 101,602 | 116 | 167,929 |
13/09/2020 | 0.54 | 0.52 | 0.54 | 37,064 | 29 | 69,871 |
06/09/2020 | 0.56 | 0.56 | 0.56 | 3,360 | 5 | 6,000 |
26/07/2020 | 0.58 | 0.58 | 0.58 | 58 | 1 | 100 |
19/07/2020 | 0.58 | 0.56 | 0.56 | 4,624 | 5 | 8,078 |
21/06/2020 | 0.60 | 0.58 | 0.58 | 320 | 2 | 548 |
14/06/2020 | 0.58 | 0.58 | 0.58 | 602 | 1 | 1,038 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/04/2009 | 0.68 | 0.59 | 0.60 | 1,830,194 | 2,400 | 2,936,751 |
01/03/2009 | 0.80 | 0.64 | 0.64 | 1,961,308 | 2,260 | 2,769,813 |
01/02/2009 | 0.76 | 0.61 | 0.75 | 3,139,239 | 2,780 | 4,545,435 |
04/01/2009 | 0.65 | 0.50 | 0.61 | 573,060 | 970 | 969,862 |
01/12/2008 | 0.56 | 0.49 | 0.49 | 169,727 | 375 | 326,271 |
02/11/2008 | 0.78 | 0.51 | 0.55 | 470,679 | 830 | 679,012 |
05/10/2008 | 0.85 | 0.64 | 0.70 | 482,515 | 684 | 641,004 |
01/09/2008 | 1.01 | 0.82 | 0.86 | 658,085 | 930 | 748,160 |
03/08/2008 | 1.11 | 0.92 | 0.98 | 898,645 | 1,088 | 885,063 |
01/07/2008 | 1.31 | 1.08 | 1.10 | 3,635,931 | 2,657 | 3,013,510 |
01/06/2008 | 1.26 | 1.06 | 1.20 | 2,327,795 | 2,134 | 1,991,060 |
04/05/2008 | 1.28 | 1.07 | 1.19 | 4,407,593 | 3,080 | 3,764,824 |
01/04/2008 | 1.32 | 1.01 | 1.16 | 7,607,404 | 4,200 | 6,294,228 |
02/02/2008 | 1.26 | 0.94 | 1.14 | 5,570,696 | 2,540 | 4,842,031 |
02/01/2008 | 1.05 | 0.88 | 0.97 | 3,201,728 | 2,129 | 3,304,654 |
02/12/2007 | 1.01 | 0.88 | 0.90 | 4,290,371 | 2,708 | 4,503,757 |
01/11/2007 | 1.12 | 0.90 | 0.92 | 2,689,257 | 2,666 | 2,718,977 |
01/10/2007 | 1.46 | 1.11 | 1.11 | 8,014,328 | 3,477 | 6,050,014 |
02/09/2007 | 1.45 | 1.16 | 1.22 | 11,305,672 | 5,573 | 8,822,098 |
01/08/2007 | 1.17 | 0.81 | 1.17 | 6,586,902 | 3,499 | 6,702,445 |