التجمعات الاستثمارية المتخصصة أسعار تاريخية
مؤشر الأداء 03/11/2026
السوق الثاني
أعلى سعر 1.76
سعر الإغلاق السابق 1.80
عدد العقود المنفذة 4
القطاعالعقارات
ادنى سعر 1.76
سعر الإفتتاح 1.76
عدد الأسهم 6,856
Div3.77
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 1.76
معدل السعر 1.76
P/E12.13
حجم التداول 12,067
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/03/2023 | 0.95 | 0.92 | 0.95 | 11,767 | 20 | 12,580 |
| 22/03/2023 | 0.94 | 0.93 | 0.94 | 1,983 | 12 | 2,125 |
| 21/03/2023 | 0.93 | 0.91 | 0.93 | 27,386 | 41 | 29,733 |
| 20/03/2023 | 0.95 | 0.92 | 0.92 | 22,928 | 54 | 24,669 |
| 19/03/2023 | 0.96 | 0.94 | 0.96 | 3,556 | 9 | 3,783 |
| 16/03/2023 | 0.97 | 0.94 | 0.96 | 18,700 | 53 | 19,704 |
| 15/03/2023 | 0.97 | 0.94 | 0.96 | 4,526 | 18 | 4,728 |
| 14/03/2023 | 0.96 | 0.93 | 0.94 | 40,206 | 72 | 42,634 |
| 13/03/2023 | 0.99 | 0.95 | 0.96 | 35,865 | 52 | 37,320 |
| 12/03/2023 | 1.00 | 0.96 | 0.98 | 31,021 | 57 | 31,647 |
| 09/03/2023 | 1.00 | 0.98 | 1.00 | 13,705 | 28 | 13,820 |
| 08/03/2023 | 1.02 | 0.99 | 0.99 | 9,429 | 31 | 9,499 |
| 07/03/2023 | 1.02 | 1.00 | 1.02 | 91,883 | 138 | 91,811 |
| 06/03/2023 | 1.04 | 1.02 | 1.02 | 16,523 | 45 | 16,070 |
| 05/03/2023 | 1.06 | 1.00 | 1.05 | 287,527 | 189 | 280,271 |
| 02/03/2023 | 1.05 | 0.99 | 1.03 | 182,630 | 142 | 178,353 |
| 01/03/2023 | 1.00 | 0.98 | 1.00 | 4,898 | 21 | 4,980 |
| 28/02/2023 | 1.01 | 0.96 | 0.99 | 33,742 | 46 | 34,310 |
| 27/02/2023 | 1.02 | 0.97 | 1.02 | 77,633 | 64 | 78,177 |
| 26/02/2023 | 1.00 | 0.97 | 1.00 | 27,597 | 25 | 28,180 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/01/2010 | 4.10 | 3.81 | 3.82 | 2,345,552 | 368 | 596,071 |
| 24/01/2010 | 4.21 | 3.87 | 4.08 | 12,464,097 | 1,043 | 3,038,254 |
| 17/01/2010 | 4.19 | 3.91 | 4.07 | 7,907,101 | 872 | 1,940,239 |
| 10/01/2010 | 4.20 | 3.94 | 4.07 | 1,637,994 | 676 | 403,386 |
| 03/01/2010 | 4.28 | 3.93 | 4.19 | 3,211,078 | 855 | 779,663 |
| 27/12/2009 | 4.64 | 4.13 | 4.13 | 7,320,215 | 597 | 1,672,583 |
| 20/12/2009 | 4.66 | 4.01 | 4.21 | 6,218,568 | 452 | 1,392,868 |
| 13/12/2009 | 4.03 | 3.30 | 4.03 | 3,243,994 | 607 | 902,995 |
| 06/12/2009 | 3.19 | 2.81 | 3.18 | 2,914,797 | 643 | 957,286 |
| 01/12/2009 | 3.28 | 3.04 | 3.10 | 9,464,866 | 736 | 3,019,828 |
| 22/11/2009 | 3.24 | 2.98 | 3.20 | 3,221,094 | 784 | 1,033,793 |
| 15/11/2009 | 3.19 | 2.81 | 3.00 | 3,775,722 | 1,393 | 1,247,848 |
| 08/11/2009 | 3.46 | 2.95 | 2.95 | 5,338,281 | 1,808 | 1,667,170 |
| 01/11/2009 | 3.15 | 2.78 | 3.15 | 3,574,296 | 1,530 | 1,212,585 |
| 25/10/2009 | 3.71 | 2.91 | 3.00 | 3,992,054 | 943 | 1,319,578 |
| 18/10/2009 | 3.89 | 3.65 | 3.65 | 7,617,377 | 1,993 | 2,015,000 |
| 11/10/2009 | 3.93 | 3.60 | 3.73 | 4,354,272 | 1,259 | 1,151,941 |
| 04/10/2009 | 4.22 | 3.69 | 3.69 | 6,268,820 | 1,792 | 1,570,179 |
| 27/09/2009 | 4.44 | 4.06 | 4.11 | 6,653,878 | 1,776 | 1,570,703 |
| 24/09/2009 | 4.13 | 4.13 | 4.13 | 196,538 | 29 | 47,588 |