ميثاق للاستثمارات العقارية أسعار تاريخية
مؤشر الأداء 29/04/2026
السوق الثاني
أعلى سعر 2.49
سعر الإغلاق السابق 2.54
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 2.48
سعر الإفتتاح 2.48
عدد الأسهم 20,001
Div0.00
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 2.49
معدل السعر 2.48
P/EM
حجم التداول 49,602
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/04/2025 | 2.94 | 2.85 | 2.94 | 78,758 | 3 | 26,789 |
| 27/03/2025 | 2.95 | 2.81 | 2.85 | 20,805 | 4 | 7,176 |
| 24/03/2025 | 2.95 | 2.89 | 2.95 | 43,740 | 6 | 15,134 |
| 26/02/2025 | 2.94 | 2.94 | 2.94 | 294,000 | 4 | 100,000 |
| 25/02/2025 | 2.95 | 2.94 | 2.95 | 191 | 2 | 65 |
| 24/02/2025 | 2.94 | 2.91 | 2.94 | 237,330 | 5 | 80,729 |
| 23/02/2025 | 2.92 | 2.83 | 2.92 | 1,491 | 7 | 518 |
| 05/02/2025 | 2.97 | 2.95 | 2.97 | 24,638 | 3 | 8,352 |
| 04/02/2025 | 2.96 | 2.96 | 2.96 | 127,872 | 1 | 43,200 |
| 03/02/2025 | 2.99 | 2.98 | 2.98 | 318,601 | 14 | 106,700 |
| 02/01/2025 | 3.09 | 3.09 | 3.09 | 46 | 2 | 15 |
| 31/12/2024 | 2.95 | 2.94 | 2.95 | 5,883 | 2 | 2,001 |
| 30/12/2024 | 2.95 | 2.82 | 2.95 | 11,994 | 3 | 4,253 |
| 19/12/2024 | 2.96 | 2.96 | 2.96 | 29,600 | 3 | 10,000 |
| 18/12/2024 | 2.96 | 2.96 | 2.96 | 86,719 | 5 | 29,297 |
| 16/12/2024 | 2.98 | 2.97 | 2.98 | 111,390 | 2 | 37,505 |
| 12/12/2024 | 2.98 | 2.98 | 2.98 | 111,750 | 1 | 37,500 |
| 04/12/2024 | 2.98 | 2.98 | 2.98 | 53,640 | 1 | 18,000 |
| 01/12/2024 | 3.05 | 3.00 | 3.00 | 265,409 | 5 | 87,918 |
| 28/11/2024 | 3.06 | 3.00 | 3.03 | 238,366 | 7 | 78,491 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/09/2024 | 3.30 | 3.29 | 3.30 | 11,354 | 2 | 3,451 |
| 15/09/2024 | 3.30 | 3.14 | 3.30 | 164,022 | 14 | 50,954 |
| 08/09/2024 | 3.30 | 3.29 | 3.30 | 102,105 | 3 | 31,035 |
| 01/09/2024 | 3.29 | 3.29 | 3.29 | 261,479 | 2 | 79,477 |
| 25/08/2024 | 3.30 | 3.08 | 3.30 | 114,406 | 8 | 36,851 |
| 18/08/2024 | 3.24 | 3.15 | 3.24 | 788 | 4 | 250 |
| 04/08/2024 | 3.24 | 3.15 | 3.20 | 629,740 | 46 | 198,212 |
| 28/07/2024 | 3.20 | 3.10 | 3.20 | 208,189 | 16 | 66,634 |
| 21/07/2024 | 3.22 | 3.04 | 3.22 | 62,230 | 9 | 19,434 |
| 14/07/2024 | 3.19 | 3.10 | 3.19 | 60,882 | 28 | 19,376 |
| 08/07/2024 | 3.15 | 3.07 | 3.15 | 5,126 | 13 | 1,663 |
| 30/06/2024 | 3.08 | 2.84 | 3.08 | 238,263 | 26 | 80,645 |
| 23/06/2024 | 2.96 | 2.83 | 2.96 | 29,300 | 14 | 10,054 |
| 10/06/2024 | 2.84 | 2.82 | 2.84 | 26,262 | 5 | 9,302 |
| 02/06/2024 | 2.73 | 2.52 | 2.73 | 68,340 | 14 | 26,052 |
| 26/05/2024 | 2.65 | 2.65 | 2.65 | 541 | 1 | 204 |
| 12/05/2024 | 2.75 | 2.74 | 2.75 | 10,532 | 4 | 3,843 |
| 28/04/2024 | 2.84 | 2.80 | 2.84 | 25,231 | 3 | 9,011 |
| 21/04/2024 | 2.84 | 2.70 | 2.83 | 168,565 | 5 | 59,567 |
| 14/04/2024 | 2.85 | 2.83 | 2.85 | 33,781 | 6 | 11,907 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/07/2022 | 3.13 | 2.90 | 3.12 | 1,107,412 | 78 | 363,968 |
| 01/06/2022 | 3.12 | 2.97 | 3.11 | 2,627,823 | 96 | 860,802 |
| 08/05/2022 | 3.12 | 3.01 | 3.12 | 1,835,364 | 46 | 600,979 |
| 03/04/2022 | 3.11 | 3.01 | 3.10 | 966,416 | 24 | 318,569 |
| 01/03/2022 | 3.12 | 2.97 | 3.11 | 3,207,813 | 66 | 1,060,025 |
| 01/02/2022 | 3.12 | 2.97 | 3.12 | 1,763,855 | 90 | 585,214 |
| 02/01/2022 | 3.07 | 2.80 | 3.07 | 899,181 | 46 | 307,863 |
| 01/12/2021 | 2.96 | 2.65 | 2.96 | 3,251,682 | 107 | 1,153,121 |
| 01/11/2021 | 2.83 | 2.60 | 2.81 | 1,712,285 | 78 | 622,417 |
| 03/10/2021 | 2.88 | 2.56 | 2.85 | 1,282,789 | 67 | 457,801 |
| 01/09/2021 | 2.69 | 2.56 | 2.69 | 3,339,070 | 48 | 1,253,057 |
| 01/08/2021 | 2.69 | 2.56 | 2.69 | 1,286,381 | 48 | 481,929 |
| 01/07/2021 | 2.69 | 2.60 | 2.69 | 601,939 | 43 | 225,754 |
| 01/06/2021 | 2.69 | 2.54 | 2.69 | 4,080,417 | 107 | 1,550,416 |
| 02/05/2021 | 2.68 | 2.34 | 2.67 | 1,034,955 | 114 | 399,680 |
| 01/04/2021 | 2.66 | 2.46 | 2.59 | 935,267 | 51 | 363,422 |
| 01/03/2021 | 2.64 | 2.40 | 2.64 | 3,362,845 | 112 | 1,319,483 |
| 01/02/2021 | 2.54 | 2.42 | 2.54 | 373,851 | 92 | 148,348 |
| 03/01/2021 | 2.56 | 2.44 | 2.54 | 626,623 | 25 | 245,452 |
| 01/12/2020 | 2.63 | 2.44 | 2.44 | 5,633,650 | 77 | 2,218,484 |