الشرق العربي للإستثمارات العقارية أسعار تاريخية
مؤشر الأداء 18/12/2023
السوق الثاني
أعلى سعر 1.52
سعر الإغلاق السابق 1.52
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 1.52
سعر الإفتتاح 1.52
عدد الأسهم 30
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.52
معدل السعر 1.52
P/E38.3
حجم التداول 46
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
29/08/2023 | 1.44 | 1.38 | 1.44 | 134,162 | 78 | 94,770 |
28/08/2023 | 1.38 | 1.31 | 1.38 | 179,177 | 44 | 130,191 |
24/08/2023 | 1.32 | 1.25 | 1.32 | 13,147 | 12 | 10,150 |
23/08/2023 | 1.31 | 1.31 | 1.31 | 111,692 | 8 | 85,261 |
20/08/2023 | 1.32 | 1.25 | 1.32 | 2,684 | 6 | 2,049 |
17/08/2023 | 1.31 | 1.28 | 1.31 | 2,326 | 4 | 1,794 |
16/08/2023 | 1.33 | 1.32 | 1.33 | 50,612 | 9 | 38,266 |
15/08/2023 | 1.33 | 1.24 | 1.33 | 13,896 | 17 | 10,665 |
14/08/2023 | 1.29 | 1.21 | 1.29 | 34,900 | 39 | 27,873 |
13/08/2023 | 1.27 | 1.23 | 1.27 | 3,696 | 3 | 3,005 |
09/08/2023 | 1.29 | 1.24 | 1.29 | 9,530 | 6 | 7,600 |
08/08/2023 | 1.30 | 1.26 | 1.30 | 1,737 | 7 | 1,351 |
07/08/2023 | 1.33 | 1.30 | 1.32 | 24,413 | 27 | 18,654 |
06/08/2023 | 1.38 | 1.30 | 1.36 | 49,900 | 28 | 38,301 |
03/08/2023 | 1.36 | 1.36 | 1.36 | 681 | 2 | 501 |
27/07/2023 | 1.43 | 1.38 | 1.43 | 1,697 | 7 | 1,205 |
25/07/2023 | 1.45 | 1.42 | 1.45 | 670 | 4 | 462 |
24/07/2023 | 1.47 | 1.40 | 1.42 | 23,040 | 23 | 16,365 |
23/07/2023 | 1.52 | 1.45 | 1.45 | 37,695 | 15 | 25,210 |
20/07/2023 | 1.53 | 1.46 | 1.51 | 111,291 | 44 | 76,167 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/02/2023 | 1.18 | 1.11 | 1.18 | 57,633 | 87 | 49,991 |
29/01/2023 | 1.19 | 0.95 | 1.16 | 374,307 | 326 | 338,279 |
22/01/2023 | 1.01 | 0.93 | 1.01 | 34,489 | 71 | 36,250 |
15/01/2023 | 0.97 | 0.94 | 0.94 | 4,750 | 25 | 5,011 |
08/01/2023 | 0.99 | 0.95 | 0.99 | 5,331 | 8 | 5,604 |
02/01/2023 | 1.03 | 0.95 | 1.03 | 210 | 3 | 219 |
26/12/2022 | 0.97 | 0.93 | 0.97 | 124,101 | 32 | 130,016 |
18/12/2022 | 0.97 | 0.95 | 0.97 | 1,036 | 5 | 1,090 |
11/12/2022 | 0.98 | 0.94 | 0.97 | 1,532 | 12 | 1,614 |
04/12/2022 | 0.97 | 0.95 | 0.97 | 138 | 6 | 142 |
20/11/2022 | 0.97 | 0.95 | 0.97 | 1,362 | 17 | 1,433 |
13/11/2022 | 0.97 | 0.94 | 0.97 | 9,981 | 17 | 10,530 |
06/11/2022 | 1.00 | 0.94 | 0.98 | 13,760 | 29 | 14,391 |
30/10/2022 | 1.03 | 0.97 | 0.97 | 2,335 | 13 | 2,384 |
23/10/2022 | 1.01 | 0.98 | 1.01 | 3,853 | 17 | 3,913 |
16/10/2022 | 1.03 | 0.98 | 1.00 | 13,873 | 34 | 14,089 |
09/10/2022 | 1.04 | 0.99 | 1.04 | 1,103 | 5 | 1,110 |
02/10/2022 | 1.05 | 1.00 | 1.05 | 9,585 | 3 | 9,584 |
25/09/2022 | 1.04 | 0.98 | 1.04 | 51,585 | 71 | 51,613 |
18/09/2022 | 1.04 | 1.00 | 1.04 | 27,884 | 31 | 27,264 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/08/2020 | 0.98 | 0.92 | 0.98 | 14,372 | 40 | 15,445 |
01/07/2020 | 1.02 | 0.89 | 0.96 | 1,150,862 | 153 | 1,189,354 |
01/06/2020 | 0.96 | 0.93 | 0.96 | 654,552 | 31 | 694,839 |
10/05/2020 | 0.95 | 0.93 | 0.95 | 1,180 | 5 | 1,250 |
01/03/2020 | 1.03 | 0.94 | 0.97 | 73,900 | 104 | 75,308 |
02/02/2020 | 1.07 | 0.93 | 1.03 | 211,281 | 191 | 211,649 |
02/01/2020 | 0.98 | 0.88 | 0.97 | 351,313 | 135 | 365,946 |
01/12/2019 | 0.98 | 0.88 | 0.90 | 148,146 | 189 | 161,701 |
03/11/2019 | 1.06 | 0.96 | 0.97 | 667,599 | 529 | 675,509 |
01/10/2019 | 1.17 | 1.05 | 1.06 | 39,599 | 58 | 35,899 |
01/09/2019 | 1.17 | 1.12 | 1.17 | 21,706 | 21 | 18,889 |
01/08/2019 | 1.24 | 1.13 | 1.17 | 49,449 | 64 | 41,721 |
01/07/2019 | 1.29 | 1.21 | 1.25 | 29,016 | 24 | 23,074 |
02/06/2019 | 1.34 | 1.26 | 1.32 | 2,663 | 19 | 2,076 |
01/04/2019 | 1.37 | 1.31 | 1.36 | 50,534 | 14 | 37,082 |
03/03/2019 | 1.44 | 1.22 | 1.40 | 272,895 | 74 | 215,218 |
03/02/2019 | 1.31 | 1.20 | 1.28 | 65,193 | 57 | 51,612 |
02/01/2019 | 1.35 | 1.22 | 1.28 | 7,114 | 25 | 5,710 |
02/12/2018 | 1.44 | 1.30 | 1.36 | 151,211 | 36 | 111,381 |
01/11/2018 | 1.50 | 1.24 | 1.36 | 353,846 | 125 | 250,805 |