مجمع الضليل الصناعي العقاري أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 0.65
سعر الإغلاق السابق 0.66
عدد العقود المنفذة 23
القطاعالعقارات
ادنى سعر 0.64
سعر الإفتتاح 0.65
عدد الأسهم 28,726
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 0.64
معدل السعر 0.64
P/E10.26
حجم التداول 18,452
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
20/08/2023 | 0.66 | 0.65 | 0.66 | 7,776 | 12 | 11,940 |
17/08/2023 | 0.67 | 0.67 | 0.67 | 1,340 | 3 | 2,000 |
16/08/2023 | 0.67 | 0.66 | 0.66 | 2,184 | 13 | 3,260 |
15/08/2023 | 0.68 | 0.66 | 0.66 | 40,289 | 33 | 60,250 |
14/08/2023 | 0.67 | 0.65 | 0.67 | 79,079 | 44 | 120,331 |
13/08/2023 | 0.65 | 0.64 | 0.65 | 1,151 | 5 | 1,790 |
10/08/2023 | 0.64 | 0.64 | 0.64 | 4,000 | 4 | 6,250 |
09/08/2023 | 0.64 | 0.64 | 0.64 | 3,200 | 2 | 5,000 |
08/08/2023 | 0.64 | 0.64 | 0.64 | 212 | 4 | 331 |
07/08/2023 | 0.65 | 0.64 | 0.64 | 1,883 | 6 | 2,942 |
06/08/2023 | 0.64 | 0.64 | 0.64 | 10,451 | 8 | 16,330 |
03/08/2023 | 0.65 | 0.64 | 0.64 | 840 | 3 | 1,302 |
02/08/2023 | 0.65 | 0.64 | 0.64 | 20,230 | 11 | 31,607 |
01/08/2023 | 0.64 | 0.64 | 0.64 | 6,885 | 11 | 10,758 |
31/07/2023 | 0.64 | 0.64 | 0.64 | 21,244 | 13 | 33,194 |
30/07/2023 | 0.65 | 0.64 | 0.64 | 30,101 | 13 | 47,025 |
27/07/2023 | 0.65 | 0.64 | 0.64 | 1,629 | 5 | 2,537 |
26/07/2023 | 0.64 | 0.64 | 0.64 | 30,144 | 11 | 47,100 |
25/07/2023 | 0.65 | 0.64 | 0.64 | 95,048 | 49 | 148,426 |
24/07/2023 | 0.65 | 0.65 | 0.65 | 10,099 | 21 | 15,537 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
14/03/2021 | 0.50 | 0.47 | 0.49 | 190,426 | 158 | 394,508 |
07/03/2021 | 0.50 | 0.47 | 0.48 | 319,053 | 262 | 664,074 |
28/02/2021 | 0.52 | 0.50 | 0.50 | 274,461 | 186 | 544,696 |
21/02/2021 | 0.53 | 0.50 | 0.52 | 168,770 | 162 | 329,201 |
14/02/2021 | 0.52 | 0.50 | 0.51 | 259,085 | 199 | 513,979 |
07/02/2021 | 0.55 | 0.50 | 0.51 | 922,822 | 506 | 1,777,545 |
31/01/2021 | 0.58 | 0.53 | 0.56 | 460,914 | 311 | 838,596 |
24/01/2021 | 0.58 | 0.55 | 0.55 | 656,879 | 433 | 1,163,484 |
17/01/2021 | 0.57 | 0.53 | 0.55 | 1,030,947 | 674 | 1,874,954 |
10/01/2021 | 0.53 | 0.51 | 0.53 | 296,174 | 172 | 570,907 |
03/01/2021 | 0.53 | 0.50 | 0.53 | 209,419 | 170 | 406,172 |
27/12/2020 | 0.51 | 0.49 | 0.51 | 262,678 | 209 | 533,231 |
20/12/2020 | 0.53 | 0.49 | 0.50 | 826,871 | 565 | 1,620,867 |
13/12/2020 | 0.50 | 0.47 | 0.50 | 150,472 | 145 | 310,286 |
06/12/2020 | 0.49 | 0.47 | 0.49 | 125,422 | 128 | 263,928 |
29/11/2020 | 0.50 | 0.45 | 0.48 | 469,127 | 335 | 980,297 |
22/11/2020 | 0.46 | 0.44 | 0.46 | 87,151 | 66 | 193,687 |
15/11/2020 | 0.45 | 0.44 | 0.45 | 114,189 | 75 | 256,969 |
08/11/2020 | 0.45 | 0.44 | 0.45 | 54,724 | 27 | 124,346 |
01/11/2020 | 0.45 | 0.44 | 0.45 | 46,661 | 62 | 105,442 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/10/2010 | 0.54 | 0.46 | 0.48 | 1,929,175 | 1,710 | 3,799,650 |
01/09/2010 | 0.56 | 0.46 | 0.50 | 2,287,746 | 2,123 | 4,345,791 |
01/08/2010 | 0.53 | 0.41 | 0.46 | 1,747,150 | 2,227 | 3,822,805 |
01/07/2010 | 0.56 | 0.51 | 0.52 | 1,821,306 | 1,863 | 3,429,822 |
01/06/2010 | 0.64 | 0.52 | 0.54 | 3,654,770 | 3,236 | 6,291,516 |
02/05/2010 | 0.75 | 0.60 | 0.62 | 5,705,770 | 4,123 | 8,540,896 |
01/04/2010 | 0.88 | 0.67 | 0.73 | 15,967,616 | 8,451 | 20,793,638 |
01/03/2010 | 0.74 | 0.58 | 0.70 | 18,575,549 | 7,958 | 27,929,756 |
01/02/2010 | 0.69 | 0.55 | 0.60 | 9,744,493 | 4,696 | 16,445,789 |
03/01/2010 | 0.72 | 0.65 | 0.67 | 8,357,447 | 3,980 | 12,219,068 |
01/12/2009 | 0.75 | 0.65 | 0.65 | 9,080,317 | 4,599 | 12,926,717 |
01/11/2009 | 0.89 | 0.73 | 0.75 | 9,275,527 | 5,286 | 11,507,208 |
01/10/2009 | 0.99 | 0.83 | 0.85 | 25,417,034 | 9,938 | 27,511,955 |
01/09/2009 | 1.03 | 0.78 | 0.97 | 25,958,698 | 10,756 | 27,261,512 |
02/08/2009 | 0.91 | 0.74 | 0.79 | 14,896,195 | 7,932 | 18,285,237 |
01/07/2009 | 0.88 | 0.66 | 0.82 | 12,155,891 | 7,715 | 15,596,988 |
01/06/2009 | 1.06 | 0.79 | 0.84 | 9,077,310 | 5,967 | 9,434,550 |
03/05/2009 | 1.16 | 0.91 | 1.02 | 14,150,535 | 9,072 | 13,472,684 |
01/04/2009 | 1.58 | 1.07 | 1.12 | 48,112,997 | 16,840 | 35,466,456 |
01/03/2009 | 1.79 | 1.10 | 1.38 | 143,936,108 | 25,458 | 99,215,731 |