ميثاق للاستثمارات العقارية أسعار تاريخية
مؤشر الأداء 23/04/2024
السوق الثاني
أعلى سعر 2.83
سعر الإغلاق السابق 2.84
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 2.70
سعر الإفتتاح 2.70
عدد الأسهم 50,074
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.83
معدل السعر 2.83
P/E94.13
حجم التداول 141,700
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
19/04/2022 | 3.11 | 3.05 | 3.11 | 153,116 | 2 | 50,202 |
18/04/2022 | 3.11 | 3.05 | 3.11 | 153,116 | 2 | 50,202 |
13/04/2022 | 3.11 | 3.05 | 3.11 | 107,391 | 2 | 35,210 |
12/04/2022 | 3.11 | 3.05 | 3.11 | 107,376 | 2 | 35,205 |
31/03/2022 | 3.11 | 3.00 | 3.11 | 636,770 | 9 | 212,083 |
30/03/2022 | 3.11 | 3.00 | 3.11 | 234,053 | 6 | 77,251 |
29/03/2022 | 3.11 | 3.05 | 3.11 | 661,834 | 9 | 213,700 |
28/03/2022 | 3.11 | 3.11 | 3.11 | 51,626 | 2 | 16,600 |
27/03/2022 | 3.11 | 3.00 | 3.11 | 549,872 | 5 | 183,187 |
24/03/2022 | 3.11 | 2.97 | 3.11 | 394,049 | 7 | 130,936 |
13/03/2022 | 3.12 | 3.00 | 3.12 | 182,788 | 9 | 60,667 |
08/03/2022 | 3.12 | 3.00 | 3.12 | 276,014 | 6 | 92,001 |
07/03/2022 | 3.11 | 3.00 | 3.11 | 120,016 | 5 | 40,005 |
03/03/2022 | 3.12 | 2.97 | 3.12 | 100,792 | 8 | 33,595 |
28/02/2022 | 3.12 | 3.00 | 3.12 | 165,338 | 17 | 55,019 |
27/02/2022 | 3.12 | 3.00 | 3.12 | 410,916 | 9 | 136,900 |
24/02/2022 | 3.12 | 3.00 | 3.12 | 248,399 | 6 | 82,766 |
23/02/2022 | 3.12 | 3.00 | 3.12 | 33,061 | 3 | 11,010 |
21/02/2022 | 3.12 | 3.09 | 3.12 | 12,980 | 4 | 4,200 |
20/02/2022 | 3.12 | 3.00 | 3.12 | 47,687 | 11 | 15,882 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
08/12/2019 | 2.72 | 2.53 | 2.71 | 1,442,470 | 48 | 547,927 |
01/12/2019 | 2.65 | 2.64 | 2.65 | 150,987 | 13 | 57,192 |
24/11/2019 | 2.65 | 2.55 | 2.63 | 1,150,938 | 25 | 438,275 |
17/11/2019 | 2.67 | 2.54 | 2.67 | 313,348 | 25 | 122,258 |
10/11/2019 | 2.67 | 2.61 | 2.65 | 941,146 | 23 | 360,592 |
03/11/2019 | 2.68 | 2.59 | 2.68 | 852,235 | 29 | 326,907 |
27/10/2019 | 2.67 | 2.54 | 2.67 | 1,175,296 | 36 | 451,385 |
13/10/2019 | 2.67 | 2.54 | 2.67 | 943,211 | 31 | 362,415 |
06/10/2019 | 2.63 | 2.48 | 2.63 | 1,564,137 | 42 | 606,401 |
29/09/2019 | 2.62 | 2.50 | 2.61 | 372,599 | 12 | 146,659 |
22/09/2019 | 2.68 | 2.38 | 2.61 | 1,742,516 | 65 | 683,927 |
15/09/2019 | 2.60 | 2.26 | 2.50 | 671,443 | 58 | 275,742 |
08/09/2019 | 2.67 | 2.53 | 2.53 | 564,175 | 14 | 213,102 |
01/09/2019 | 2.65 | 2.64 | 2.64 | 27,818 | 4 | 10,501 |
25/08/2019 | 2.65 | 2.45 | 2.65 | 930,968 | 27 | 361,516 |
18/08/2019 | 2.57 | 2.44 | 2.57 | 1,107,199 | 24 | 434,937 |
04/08/2019 | 2.57 | 2.45 | 2.57 | 54,639 | 10 | 22,031 |
28/07/2019 | 2.59 | 2.49 | 2.57 | 1,141,675 | 23 | 447,847 |
21/07/2019 | 2.59 | 2.57 | 2.58 | 586,280 | 16 | 227,254 |
14/07/2019 | 2.59 | 2.58 | 2.59 | 517,171 | 14 | 200,454 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/04/2010 | 1.30 | 0.95 | 1.18 | 22,347,558 | 5,605 | 19,771,645 |
01/03/2010 | 1.06 | 0.86 | 0.99 | 11,897,154 | 5,226 | 12,195,626 |
01/02/2010 | 1.02 | 0.93 | 0.99 | 4,707,676 | 2,227 | 4,790,615 |
03/01/2010 | 1.09 | 0.94 | 0.99 | 10,498,900 | 4,180 | 10,325,820 |
01/12/2009 | 1.11 | 0.91 | 0.97 | 5,183,305 | 2,042 | 5,160,439 |
01/11/2009 | 1.17 | 1.04 | 1.09 | 5,390,831 | 2,195 | 4,881,358 |
01/10/2009 | 1.22 | 0.98 | 1.11 | 20,612,164 | 6,926 | 18,462,790 |
01/09/2009 | 1.11 | 0.88 | 1.00 | 24,846,246 | 10,070 | 24,219,221 |
02/08/2009 | 1.09 | 0.76 | 0.90 | 6,020,211 | 4,512 | 6,740,509 |
01/07/2009 | 1.16 | 0.92 | 1.08 | 7,365,680 | 4,348 | 7,054,507 |
01/06/2009 | 1.44 | 0.96 | 1.06 | 17,390,926 | 6,238 | 13,333,167 |
03/05/2009 | 1.53 | 1.29 | 1.40 | 36,948,185 | 10,124 | 26,103,268 |
01/04/2009 | 1.74 | 1.20 | 1.45 | 42,265,839 | 8,808 | 28,564,917 |
01/03/2009 | 1.28 | 0.93 | 1.22 | 17,149,156 | 6,253 | 16,141,237 |
01/02/2009 | 1.01 | 0.88 | 0.94 | 5,835,646 | 4,008 | 6,118,837 |
04/01/2009 | 1.38 | 1.03 | 1.03 | 12,526,577 | 4,378 | 9,934,832 |
01/12/2008 | 1.30 | 0.95 | 1.22 | 4,144,610 | 2,248 | 3,593,473 |
02/11/2008 | 1.35 | 0.86 | 0.98 | 2,935,344 | 2,233 | 2,466,991 |
05/10/2008 | 1.38 | 1.15 | 1.30 | 3,669,739 | 1,543 | 2,889,928 |
01/09/2008 | 1.42 | 1.24 | 1.39 | 6,192,823 | 3,185 | 4,583,947 |