مجمع الضليل الصناعي العقاري أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 0.68
سعر الإغلاق السابق 0.68
عدد العقود المنفذة 10
القطاعالعقارات
ادنى سعر 0.67
سعر الإفتتاح 0.67
عدد الأسهم 5,538
Div5.97
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.67
معدل السعر 0.67
P/E10.68
حجم التداول 3,711
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/10/2023 | 0.72 | 0.72 | 0.72 | 7,764 | 8 | 10,783 |
03/10/2023 | 0.72 | 0.71 | 0.72 | 11,899 | 19 | 16,735 |
02/10/2023 | 0.71 | 0.70 | 0.70 | 10,103 | 15 | 14,419 |
01/10/2023 | 0.71 | 0.70 | 0.70 | 8,922 | 9 | 12,739 |
28/09/2023 | 0.71 | 0.70 | 0.71 | 4,768 | 8 | 6,729 |
26/09/2023 | 0.72 | 0.70 | 0.72 | 8,685 | 4 | 12,406 |
21/09/2023 | 0.73 | 0.69 | 0.73 | 49,250 | 42 | 69,777 |
20/09/2023 | 0.71 | 0.69 | 0.69 | 8,183 | 16 | 11,789 |
19/09/2023 | 0.70 | 0.69 | 0.70 | 15,930 | 16 | 22,811 |
18/09/2023 | 0.70 | 0.69 | 0.69 | 6,629 | 21 | 9,600 |
17/09/2023 | 0.71 | 0.70 | 0.70 | 10,029 | 11 | 14,309 |
14/09/2023 | 0.71 | 0.70 | 0.70 | 12,533 | 25 | 17,753 |
13/09/2023 | 0.71 | 0.70 | 0.70 | 20,323 | 8 | 28,980 |
12/09/2023 | 0.75 | 0.71 | 0.71 | 34,056 | 41 | 47,180 |
11/09/2023 | 0.78 | 0.74 | 0.76 | 148,418 | 106 | 195,306 |
10/09/2023 | 0.74 | 0.69 | 0.74 | 210,467 | 141 | 292,405 |
07/09/2023 | 0.69 | 0.66 | 0.69 | 109,303 | 48 | 160,854 |
06/09/2023 | 0.66 | 0.65 | 0.65 | 968 | 3 | 1,485 |
05/09/2023 | 0.66 | 0.65 | 0.65 | 2,938 | 5 | 4,519 |
04/09/2023 | 0.66 | 0.66 | 0.66 | 110 | 3 | 167 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/11/2021 | 0.59 | 0.56 | 0.58 | 301,174 | 314 | 529,151 |
21/11/2021 | 0.59 | 0.57 | 0.59 | 336,044 | 303 | 577,105 |
14/11/2021 | 0.60 | 0.57 | 0.58 | 210,360 | 177 | 363,403 |
07/11/2021 | 0.57 | 0.56 | 0.57 | 148,251 | 110 | 262,156 |
31/10/2021 | 0.58 | 0.56 | 0.57 | 76,611 | 102 | 134,361 |
24/10/2021 | 0.59 | 0.56 | 0.57 | 101,575 | 131 | 177,855 |
17/10/2021 | 0.61 | 0.57 | 0.59 | 411,040 | 334 | 695,090 |
10/10/2021 | 0.57 | 0.55 | 0.57 | 78,626 | 76 | 140,850 |
03/10/2021 | 0.57 | 0.56 | 0.56 | 37,980 | 62 | 67,797 |
26/09/2021 | 0.57 | 0.55 | 0.57 | 55,886 | 84 | 99,753 |
19/09/2021 | 0.58 | 0.56 | 0.56 | 54,884 | 69 | 97,814 |
12/09/2021 | 0.58 | 0.56 | 0.57 | 78,210 | 95 | 136,954 |
05/09/2021 | 0.58 | 0.56 | 0.57 | 65,499 | 69 | 114,945 |
29/08/2021 | 0.58 | 0.56 | 0.57 | 111,932 | 123 | 197,308 |
22/08/2021 | 0.58 | 0.54 | 0.57 | 146,208 | 137 | 262,705 |
15/08/2021 | 0.56 | 0.54 | 0.55 | 85,190 | 106 | 155,029 |
08/08/2021 | 0.57 | 0.53 | 0.56 | 120,436 | 182 | 220,571 |
01/08/2021 | 0.58 | 0.55 | 0.55 | 146,653 | 140 | 259,420 |
25/07/2021 | 0.60 | 0.56 | 0.57 | 209,276 | 147 | 360,965 |
18/07/2021 | 0.60 | 0.58 | 0.60 | 22,811 | 31 | 38,870 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/01/2014 | 0.67 | 0.51 | 0.64 | 8,756,016 | 5,269 | 14,789,877 |
01/12/2013 | 0.54 | 0.48 | 0.51 | 2,676,566 | 1,973 | 5,211,071 |
03/11/2013 | 0.53 | 0.44 | 0.48 | 2,775,866 | 2,701 | 5,655,955 |
01/10/2013 | 0.48 | 0.45 | 0.46 | 1,799,308 | 1,518 | 3,859,043 |
01/09/2013 | 0.48 | 0.37 | 0.46 | 2,621,756 | 2,648 | 5,875,062 |
01/08/2013 | 0.55 | 0.44 | 0.44 | 3,322,411 | 2,889 | 6,675,274 |
01/07/2013 | 0.49 | 0.43 | 0.45 | 2,238,123 | 2,563 | 4,844,848 |
02/06/2013 | 0.57 | 0.47 | 0.49 | 5,009,798 | 4,860 | 9,776,331 |
01/05/2013 | 0.74 | 0.49 | 0.54 | 12,961,356 | 7,632 | 20,806,369 |
01/04/2013 | 1.16 | 0.68 | 0.71 | 32,003,323 | 10,316 | 35,170,102 |
03/03/2013 | 1.07 | 0.61 | 1.07 | 31,820,786 | 11,543 | 42,412,673 |
03/02/2013 | 0.67 | 0.43 | 0.64 | 12,682,029 | 6,604 | 23,563,487 |
02/01/2013 | 0.54 | 0.40 | 0.51 | 6,871,819 | 4,491 | 14,325,935 |
02/12/2012 | 0.48 | 0.40 | 0.41 | 6,327,393 | 4,635 | 14,380,645 |
01/11/2012 | 0.42 | 0.36 | 0.42 | 2,448,233 | 1,978 | 6,241,988 |
01/10/2012 | 0.38 | 0.36 | 0.36 | 1,017,634 | 933 | 2,764,025 |
02/09/2012 | 0.40 | 0.36 | 0.37 | 1,293,023 | 1,304 | 3,426,581 |
01/08/2012 | 0.40 | 0.36 | 0.37 | 1,420,727 | 976 | 3,772,264 |
01/07/2012 | 0.44 | 0.36 | 0.39 | 2,830,894 | 2,405 | 7,201,814 |
03/06/2012 | 0.38 | 0.35 | 0.36 | 1,541,614 | 1,366 | 4,214,238 |