المتكاملة لتطوير الاراضي والاستثمار أسعار تاريخية
مؤشر الأداء 14/10/2026
السوق الثاني
أعلى سعر 0.71
سعر الإغلاق السابق 0.72
عدد العقود المنفذة 3
القطاعالعقارات
ادنى سعر 0.69
سعر الإفتتاح 0.69
عدد الأسهم 1,540
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.71
معدل السعر 0.69
P/EN
حجم التداول 1,063
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/06/2026 | 0.66 | 0.64 | 0.66 | 4,146 | 8 | 6,400 |
| 08/06/2026 | 0.67 | 0.65 | 0.65 | 995 | 6 | 1,531 |
| 07/06/2026 | 0.69 | 0.66 | 0.68 | 6,855 | 11 | 10,043 |
| 04/06/2026 | 0.66 | 0.65 | 0.66 | 1,329 | 9 | 2,044 |
| 03/06/2026 | 0.66 | 0.65 | 0.66 | 1,313 | 8 | 2,020 |
| 02/06/2026 | 0.66 | 0.65 | 0.66 | 3,262 | 5 | 5,018 |
| 24/05/2026 | 0.67 | 0.64 | 0.67 | 1,153 | 4 | 1,800 |
| 21/05/2026 | 0.66 | 0.66 | 0.66 | 693 | 8 | 1,050 |
| 20/05/2026 | 0.66 | 0.65 | 0.65 | 1,375 | 4 | 2,100 |
| 19/05/2026 | 0.66 | 0.66 | 0.66 | 773 | 7 | 1,171 |
| 18/05/2026 | 0.66 | 0.64 | 0.65 | 1,812 | 6 | 2,800 |
| 17/05/2026 | 0.65 | 0.65 | 0.65 | 260 | 2 | 400 |
| 13/05/2026 | 0.67 | 0.65 | 0.65 | 2,456 | 9 | 3,750 |
| 12/05/2026 | 0.67 | 0.64 | 0.64 | 2,153 | 10 | 3,364 |
| 11/05/2026 | 0.66 | 0.65 | 0.65 | 161 | 2 | 248 |
| 10/05/2026 | 0.66 | 0.66 | 0.66 | 1 | 1 | 1 |
| 07/05/2026 | 0.66 | 0.65 | 0.65 | 521 | 7 | 802 |
| 06/05/2026 | 0.66 | 0.65 | 0.65 | 422 | 6 | 647 |
| 05/05/2026 | 0.68 | 0.66 | 0.66 | 70 | 5 | 106 |
| 04/05/2026 | 0.66 | 0.65 | 0.65 | 677 | 8 | 1,041 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/07/2025 | 0.79 | 0.74 | 0.76 | 15,761 | 84 | 20,845 |
| 20/07/2025 | 0.84 | 0.77 | 0.80 | 12,009 | 108 | 15,183 |
| 13/07/2025 | 0.84 | 0.75 | 0.84 | 27,509 | 137 | 35,313 |
| 06/07/2025 | 0.77 | 0.75 | 0.77 | 3,336 | 17 | 4,386 |
| 29/06/2025 | 0.77 | 0.74 | 0.77 | 9,474 | 35 | 12,673 |
| 22/06/2025 | 0.77 | 0.76 | 0.76 | 4,822 | 25 | 6,290 |
| 15/06/2025 | 0.78 | 0.75 | 0.77 | 5,824 | 35 | 7,647 |
| 11/06/2025 | 0.78 | 0.77 | 0.78 | 1,389 | 4 | 1,800 |
| 01/06/2025 | 0.79 | 0.76 | 0.79 | 3,641 | 45 | 4,720 |
| 26/05/2025 | 0.79 | 0.76 | 0.78 | 2,788 | 23 | 3,570 |
| 18/05/2025 | 0.79 | 0.77 | 0.78 | 6,468 | 38 | 8,352 |
| 11/05/2025 | 0.83 | 0.78 | 0.79 | 7,574 | 44 | 9,558 |
| 04/05/2025 | 0.83 | 0.75 | 0.80 | 30,545 | 134 | 38,357 |
| 27/04/2025 | 0.80 | 0.75 | 0.78 | 2,975 | 28 | 3,890 |
| 20/04/2025 | 0.80 | 0.76 | 0.79 | 7,618 | 48 | 9,774 |
| 13/04/2025 | 0.83 | 0.79 | 0.79 | 3,258 | 21 | 4,078 |
| 06/04/2025 | 0.85 | 0.79 | 0.83 | 14,641 | 169 | 18,000 |
| 03/04/2025 | 0.83 | 0.82 | 0.83 | 206 | 2 | 251 |
| 23/03/2025 | 0.83 | 0.78 | 0.82 | 11,227 | 66 | 13,862 |
| 16/03/2025 | 0.84 | 0.80 | 0.83 | 5,533 | 36 | 6,805 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2021 | 1.13 | 0.91 | 0.97 | 1,589,964 | 1,218 | 1,560,231 |
| 01/08/2021 | 1.26 | 1.04 | 1.07 | 2,296,130 | 1,163 | 1,955,676 |
| 01/07/2021 | 1.38 | 1.07 | 1.21 | 2,457,481 | 1,257 | 1,994,267 |
| 01/06/2021 | 1.38 | 0.67 | 1.36 | 3,692,186 | 2,133 | 3,550,288 |
| 02/05/2021 | 0.64 | 0.57 | 0.64 | 374,038 | 142 | 605,398 |
| 01/04/2021 | 0.65 | 0.59 | 0.60 | 31,090 | 105 | 50,097 |
| 01/03/2021 | 0.64 | 0.58 | 0.62 | 30,517 | 87 | 50,077 |
| 01/02/2021 | 0.65 | 0.57 | 0.61 | 26,906 | 91 | 44,580 |
| 03/01/2021 | 0.66 | 0.56 | 0.62 | 58,259 | 173 | 95,571 |
| 01/12/2020 | 0.57 | 0.55 | 0.55 | 14,817 | 58 | 26,605 |
| 01/11/2020 | 0.58 | 0.54 | 0.57 | 26,716 | 105 | 47,620 |
| 01/10/2020 | 0.62 | 0.57 | 0.58 | 67,873 | 198 | 114,853 |
| 01/09/2020 | 0.64 | 0.57 | 0.60 | 174,580 | 282 | 287,214 |
| 04/08/2020 | 0.64 | 0.56 | 0.61 | 87,380 | 225 | 143,956 |
| 01/07/2020 | 0.68 | 0.50 | 0.65 | 99,997 | 153 | 158,909 |
| 01/06/2020 | 0.60 | 0.52 | 0.54 | 71,159 | 62 | 127,183 |
| 01/03/2020 | 0.63 | 0.60 | 0.63 | 4,433 | 12 | 7,255 |
| 02/02/2020 | 0.66 | 0.62 | 0.62 | 36,607 | 57 | 57,493 |
| 02/01/2020 | 0.66 | 0.64 | 0.66 | 67,951 | 79 | 105,033 |
| 01/12/2019 | 0.66 | 0.62 | 0.65 | 91,228 | 65 | 143,902 |