التجمعات الاستثمارية المتخصصة أسعار تاريخية
مؤشر الأداء 11/06/2026
السوق الثاني
أعلى سعر 1.56
سعر الإغلاق السابق 1.52
عدد العقود المنفذة 3
القطاعالعقارات
ادنى سعر 1.54
سعر الإفتتاح 1.55
عدد الأسهم 315
Div4.49
التغير عن سعر الإغلاق السابق 0.04
سعر الإغلاق 1.56
معدل السعر 1.55
P/E10.37
حجم التداول 488
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/04/2022 | 0.88 | 0.81 | 0.88 | 133,971 | 173 | 155,400 |
| 04/04/2022 | 0.83 | 0.78 | 0.82 | 184,361 | 208 | 233,694 |
| 03/04/2022 | 0.90 | 0.84 | 0.84 | 448,561 | 310 | 531,728 |
| 31/03/2022 | 0.91 | 0.88 | 0.90 | 145,361 | 154 | 162,277 |
| 30/03/2022 | 0.99 | 0.89 | 0.90 | 118,893 | 170 | 127,873 |
| 29/03/2022 | 0.96 | 0.94 | 0.94 | 74,117 | 68 | 78,501 |
| 28/03/2022 | 1.07 | 1.01 | 1.01 | 272,440 | 214 | 266,829 |
| 27/03/2022 | 1.09 | 1.07 | 1.09 | 1,227 | 8 | 1,145 |
| 24/03/2022 | 1.09 | 1.09 | 1.09 | 7,166 | 27 | 6,574 |
| 23/03/2022 | 1.11 | 1.08 | 1.11 | 15,361 | 34 | 14,077 |
| 21/03/2022 | 1.09 | 1.06 | 1.09 | 6,102 | 13 | 5,699 |
| 20/03/2022 | 1.10 | 1.06 | 1.06 | 54,192 | 84 | 50,376 |
| 16/03/2022 | 1.11 | 1.08 | 1.11 | 16,967 | 32 | 15,602 |
| 15/03/2022 | 1.10 | 1.09 | 1.10 | 25,326 | 66 | 23,120 |
| 14/03/2022 | 1.12 | 1.11 | 1.12 | 9,628 | 28 | 8,645 |
| 13/03/2022 | 1.13 | 1.11 | 1.13 | 4,113 | 16 | 3,650 |
| 10/03/2022 | 1.13 | 1.10 | 1.13 | 24,131 | 17 | 21,862 |
| 09/03/2022 | 1.13 | 1.12 | 1.13 | 10,253 | 16 | 9,100 |
| 08/03/2022 | 1.15 | 1.13 | 1.13 | 15,565 | 18 | 13,650 |
| 07/03/2022 | 1.16 | 1.13 | 1.15 | 52,022 | 52 | 45,568 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/12/2006 | 5.90 | 5.11 | 5.11 | 2,076,517 | 389 | 387,403 |
| 17/12/2006 | 6.20 | 5.70 | 5.94 | 8,711,744 | 1,156 | 1,443,614 |
| 10/12/2006 | 6.56 | 5.65 | 5.75 | 7,796,779 | 1,605 | 1,248,581 |
| 03/12/2006 | 6.65 | 6.15 | 6.55 | 15,904,077 | 1,952 | 2,467,935 |
| 26/11/2006 | 6.67 | 6.19 | 6.35 | 8,955,859 | 1,068 | 1,386,809 |
| 19/11/2006 | 6.73 | 6.43 | 6.60 | 9,825,136 | 2,119 | 1,482,541 |
| 13/11/2006 | 6.57 | 6.26 | 6.54 | 5,310,694 | 1,360 | 829,864 |
| 05/11/2006 | 6.49 | 5.99 | 6.47 | 10,560,032 | 2,152 | 1,672,536 |
| 29/10/2006 | 6.45 | 5.93 | 6.19 | 13,062,536 | 1,738 | 2,083,641 |
| 22/10/2006 | 5.91 | 5.63 | 5.91 | 2,589,539 | 423 | 450,550 |
| 15/10/2006 | 6.00 | 5.50 | 5.63 | 7,753,307 | 1,359 | 1,346,185 |
| 08/10/2006 | 6.08 | 5.53 | 5.90 | 8,846,883 | 1,690 | 1,522,765 |
| 01/10/2006 | 6.54 | 5.99 | 5.99 | 17,823,582 | 1,540 | 2,824,843 |
| 24/09/2006 | 6.43 | 5.58 | 5.93 | 9,872,807 | 1,739 | 1,663,112 |
| 17/09/2006 | 6.66 | 6.01 | 6.20 | 15,678,102 | 2,248 | 2,456,907 |
| 10/09/2006 | 6.90 | 6.22 | 6.37 | 20,770,077 | 3,289 | 3,144,161 |
| 03/09/2006 | 6.59 | 5.84 | 6.59 | 16,970,330 | 2,962 | 2,736,285 |
| 27/08/2006 | 6.55 | 5.55 | 5.70 | 25,883,717 | 3,902 | 4,252,979 |
| 21/08/2006 | 5.99 | 5.10 | 5.99 | 12,084,402 | 1,797 | 2,162,552 |
| 13/08/2006 | 4.95 | 3.97 | 4.95 | 8,848,029 | 1,647 | 1,990,792 |