التجمعات للمشاريع السياحية أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الثاني
أعلى سعر 0.53
سعر الإغلاق السابق 0.53
عدد العقود المنفذة 66
القطاعالعقارات
ادنى سعر 0.51
سعر الإفتتاح 0.53
عدد الأسهم 250,751
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.52
معدل السعر 0.51
P/E19.27
حجم التداول 128,981
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/11/2023 | 0.42 | 0.40 | 0.42 | 72,941 | 47 | 175,728 |
06/11/2023 | 0.42 | 0.40 | 0.41 | 41,696 | 24 | 103,887 |
05/11/2023 | 0.42 | 0.41 | 0.42 | 46,681 | 15 | 113,850 |
02/11/2023 | 0.42 | 0.40 | 0.42 | 75,977 | 64 | 185,225 |
01/11/2023 | 0.42 | 0.41 | 0.42 | 213,153 | 100 | 514,286 |
31/10/2023 | 0.42 | 0.40 | 0.42 | 88,161 | 93 | 215,050 |
30/10/2023 | 0.41 | 0.40 | 0.41 | 60,206 | 68 | 150,201 |
29/10/2023 | 0.42 | 0.41 | 0.41 | 202,511 | 110 | 490,577 |
26/10/2023 | 0.43 | 0.41 | 0.43 | 66,993 | 33 | 160,275 |
25/10/2023 | 0.43 | 0.42 | 0.43 | 197,992 | 70 | 471,382 |
24/10/2023 | 0.43 | 0.42 | 0.43 | 174,134 | 75 | 409,286 |
23/10/2023 | 0.44 | 0.43 | 0.43 | 199,592 | 69 | 458,086 |
22/10/2023 | 0.44 | 0.43 | 0.44 | 149,271 | 77 | 344,850 |
19/10/2023 | 0.44 | 0.42 | 0.44 | 330,281 | 108 | 771,390 |
18/10/2023 | 0.44 | 0.43 | 0.43 | 622,304 | 185 | 1,445,723 |
17/10/2023 | 0.45 | 0.43 | 0.45 | 744,344 | 375 | 1,679,463 |
16/10/2023 | 0.44 | 0.42 | 0.44 | 1,064,119 | 341 | 2,498,218 |
15/10/2023 | 0.42 | 0.40 | 0.42 | 381,973 | 133 | 931,979 |
12/10/2023 | 0.40 | 0.39 | 0.40 | 252,487 | 74 | 635,990 |
11/10/2023 | 0.40 | 0.39 | 0.39 | 337,887 | 156 | 865,508 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/04/2022 | 0.36 | 0.35 | 0.36 | 24,546 | 57 | 69,820 |
10/04/2022 | 0.36 | 0.35 | 0.36 | 34,032 | 60 | 97,173 |
03/04/2022 | 0.36 | 0.35 | 0.36 | 26,000 | 44 | 74,263 |
27/03/2022 | 0.36 | 0.35 | 0.36 | 53,091 | 94 | 151,605 |
20/03/2022 | 0.38 | 0.35 | 0.36 | 131,565 | 137 | 360,623 |
13/03/2022 | 0.37 | 0.35 | 0.37 | 56,438 | 118 | 159,053 |
06/03/2022 | 0.36 | 0.35 | 0.36 | 19,227 | 45 | 54,920 |
27/02/2022 | 0.36 | 0.35 | 0.36 | 66,396 | 84 | 189,640 |
20/02/2022 | 0.37 | 0.35 | 0.36 | 15,255 | 39 | 43,474 |
13/02/2022 | 0.37 | 0.35 | 0.37 | 33,406 | 63 | 94,305 |
06/02/2022 | 0.37 | 0.36 | 0.36 | 4,978 | 13 | 13,824 |
30/01/2022 | 0.37 | 0.36 | 0.37 | 50,170 | 52 | 139,306 |
23/01/2022 | 0.37 | 0.36 | 0.37 | 24,510 | 44 | 68,068 |
16/01/2022 | 0.37 | 0.36 | 0.37 | 33,503 | 37 | 92,916 |
09/01/2022 | 0.38 | 0.36 | 0.37 | 54,650 | 105 | 147,651 |
02/01/2022 | 0.39 | 0.37 | 0.38 | 21,660 | 28 | 57,030 |
26/12/2021 | 0.39 | 0.37 | 0.39 | 76,248 | 143 | 202,614 |
19/12/2021 | 0.39 | 0.38 | 0.39 | 26,691 | 68 | 70,188 |
12/12/2021 | 0.40 | 0.38 | 0.39 | 87,830 | 80 | 230,507 |
05/12/2021 | 0.40 | 0.39 | 0.40 | 45,000 | 85 | 115,351 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/09/2015 | 0.48 | 0.46 | 0.46 | 323,718 | 320 | 695,569 |
02/08/2015 | 0.49 | 0.45 | 0.47 | 837,824 | 602 | 1,799,441 |
01/07/2015 | 0.46 | 0.44 | 0.44 | 508,910 | 311 | 1,136,726 |
01/06/2015 | 0.50 | 0.44 | 0.46 | 598,162 | 517 | 1,286,946 |
03/05/2015 | 0.50 | 0.47 | 0.48 | 436,870 | 406 | 910,683 |
01/04/2015 | 0.50 | 0.44 | 0.47 | 1,200,072 | 759 | 2,598,586 |
01/03/2015 | 0.54 | 0.48 | 0.49 | 969,793 | 604 | 1,930,595 |
01/02/2015 | 0.59 | 0.53 | 0.54 | 2,350,255 | 938 | 4,198,814 |
04/01/2015 | 0.59 | 0.56 | 0.57 | 1,153,650 | 679 | 2,013,628 |
01/12/2014 | 0.67 | 0.56 | 0.57 | 5,709,873 | 2,424 | 9,425,058 |
02/11/2014 | 0.66 | 0.53 | 0.66 | 4,360,733 | 1,642 | 7,047,153 |
01/10/2014 | 0.57 | 0.51 | 0.57 | 907,024 | 507 | 1,695,259 |
01/09/2014 | 0.53 | 0.48 | 0.51 | 472,325 | 467 | 938,863 |
03/08/2014 | 0.52 | 0.48 | 0.51 | 610,600 | 418 | 1,218,309 |
01/07/2014 | 0.54 | 0.51 | 0.52 | 241,496 | 209 | 465,978 |
01/06/2014 | 0.59 | 0.51 | 0.53 | 997,173 | 634 | 1,825,132 |
04/05/2014 | 0.62 | 0.53 | 0.54 | 542,085 | 443 | 960,536 |
01/04/2014 | 0.65 | 0.60 | 0.60 | 1,451,196 | 790 | 2,316,785 |
02/03/2014 | 0.66 | 0.61 | 0.62 | 2,623,513 | 1,108 | 4,160,257 |
02/02/2014 | 0.69 | 0.62 | 0.66 | 3,371,746 | 1,557 | 5,143,143 |