المحفظة العقارية الاستثمارية أسعار تاريخية
مؤشر الأداء 14/10/2026
السوق الثاني
أعلى سعر 1.14
سعر الإغلاق السابق 1.13
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 1.13
سعر الإفتتاح 1.13
عدد الأسهم 236
Div7.02
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.14
معدل السعر 1.14
P/E14.03
حجم التداول 269
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/07/2026 | 1.02 | 1.02 | 1.02 | 34 | 1 | 33 |
| 19/07/2026 | 1.03 | 0.98 | 0.98 | 1,599 | 5 | 1,599 |
| 15/07/2026 | 1.03 | 1.03 | 1.03 | 35 | 1 | 34 |
| 13/07/2026 | 1.07 | 1.05 | 1.05 | 1,481 | 9 | 1,400 |
| 07/07/2026 | 1.07 | 1.07 | 1.07 | 201 | 1 | 188 |
| 05/07/2026 | 1.06 | 1.06 | 1.06 | 37 | 1 | 35 |
| 23/06/2026 | 1.11 | 1.05 | 1.11 | 166,715 | 16 | 151,600 |
| 22/06/2026 | 1.10 | 1.06 | 1.06 | 3,251 | 5 | 3,061 |
| 21/06/2026 | 1.11 | 1.11 | 1.11 | 11,100 | 7 | 10,000 |
| 11/06/2026 | 1.10 | 1.10 | 1.10 | 219 | 1 | 199 |
| 10/06/2026 | 1.12 | 1.12 | 1.12 | 56 | 1 | 50 |
| 09/06/2026 | 1.14 | 1.12 | 1.12 | 1,699 | 6 | 1,499 |
| 07/06/2026 | 1.16 | 1.09 | 1.09 | 6,279 | 9 | 5,642 |
| 03/06/2026 | 1.16 | 1.14 | 1.14 | 362 | 2 | 316 |
| 02/06/2026 | 1.17 | 1.17 | 1.17 | 924 | 5 | 790 |
| 01/06/2026 | 1.18 | 1.18 | 1.18 | 2,728 | 3 | 2,312 |
| 31/05/2026 | 1.19 | 1.19 | 1.19 | 4,091 | 4 | 3,438 |
| 24/05/2026 | 1.19 | 1.19 | 1.19 | 1,666 | 3 | 1,400 |
| 21/05/2026 | 1.20 | 1.18 | 1.20 | 5,900 | 8 | 4,962 |
| 18/05/2026 | 1.16 | 1.16 | 1.16 | 322 | 3 | 278 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/12/2025 | 1.18 | 1.03 | 1.18 | 17,475 | 37 | 15,759 |
| 30/11/2025 | 1.06 | 0.96 | 1.03 | 16,716 | 40 | 16,680 |
| 23/11/2025 | 0.97 | 0.93 | 0.97 | 10,864 | 23 | 11,475 |
| 16/11/2025 | 0.93 | 0.92 | 0.93 | 3,649 | 11 | 3,935 |
| 09/11/2025 | 0.93 | 0.91 | 0.93 | 1,935 | 11 | 2,112 |
| 02/11/2025 | 0.92 | 0.90 | 0.92 | 3,432 | 9 | 3,810 |
| 26/10/2025 | 0.92 | 0.88 | 0.92 | 162 | 3 | 180 |
| 19/10/2025 | 0.94 | 0.88 | 0.88 | 12,776 | 42 | 13,971 |
| 12/10/2025 | 0.92 | 0.90 | 0.92 | 2,235 | 11 | 2,459 |
| 05/10/2025 | 0.94 | 0.94 | 0.94 | 1,128 | 4 | 1,200 |
| 28/09/2025 | 0.94 | 0.92 | 0.94 | 449 | 2 | 479 |
| 21/09/2025 | 0.95 | 0.88 | 0.94 | 9,688 | 17 | 10,507 |
| 14/09/2025 | 0.95 | 0.83 | 0.95 | 39,583 | 88 | 44,007 |
| 07/09/2025 | 0.83 | 0.78 | 0.83 | 6,215 | 20 | 7,647 |
| 31/08/2025 | 0.82 | 0.80 | 0.82 | 8,476 | 8 | 10,593 |
| 24/08/2025 | 0.82 | 0.76 | 0.81 | 378 | 7 | 480 |
| 17/08/2025 | 0.80 | 0.79 | 0.80 | 2,245 | 8 | 2,841 |
| 10/08/2025 | 0.84 | 0.80 | 0.83 | 7,419 | 20 | 9,085 |
| 03/08/2025 | 0.86 | 0.80 | 0.85 | 4,446 | 22 | 5,460 |
| 27/07/2025 | 0.86 | 0.81 | 0.86 | 16,926 | 43 | 20,273 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2023 | 0.81 | 0.73 | 0.78 | 18,202 | 52 | 23,072 |
| 02/04/2023 | 0.80 | 0.69 | 0.77 | 44,725 | 103 | 59,013 |
| 01/03/2023 | 0.81 | 0.67 | 0.74 | 111,467 | 225 | 143,672 |
| 01/02/2023 | 0.82 | 0.67 | 0.78 | 254,949 | 316 | 329,306 |
| 02/01/2023 | 0.74 | 0.68 | 0.69 | 4,315 | 18 | 6,121 |
| 01/12/2022 | 0.70 | 0.66 | 0.69 | 8,942 | 25 | 13,238 |
| 01/11/2022 | 0.69 | 0.66 | 0.69 | 2,179 | 15 | 3,266 |
| 02/10/2022 | 0.70 | 0.67 | 0.67 | 6,869 | 24 | 9,864 |
| 01/09/2022 | 0.70 | 0.67 | 0.69 | 4,111 | 19 | 6,004 |
| 01/08/2022 | 0.74 | 0.70 | 0.70 | 11,180 | 62 | 15,833 |
| 03/07/2022 | 0.74 | 0.70 | 0.73 | 37,327 | 93 | 51,562 |
| 01/06/2022 | 0.73 | 0.69 | 0.69 | 5,940 | 36 | 8,409 |
| 08/05/2022 | 0.78 | 0.72 | 0.73 | 23,016 | 49 | 30,434 |
| 03/04/2022 | 0.73 | 0.65 | 0.73 | 17,448 | 33 | 25,254 |
| 01/03/2022 | 0.70 | 0.65 | 0.66 | 5,021 | 21 | 7,372 |
| 01/02/2022 | 0.70 | 0.67 | 0.67 | 7,513 | 26 | 11,070 |
| 02/01/2022 | 0.71 | 0.70 | 0.71 | 8,898 | 29 | 12,585 |
| 01/12/2021 | 0.75 | 0.70 | 0.73 | 8,328 | 30 | 11,544 |
| 01/11/2021 | 0.78 | 0.72 | 0.72 | 16,463 | 60 | 22,372 |
| 03/10/2021 | 0.82 | 0.75 | 0.80 | 5,039 | 30 | 6,559 |