الاتحاد لتطوير الاراضي أسعار تاريخية
مؤشر الأداء 31/07/2023
السوق الثاني
أعلى سعر 2.17
سعر الإغلاق السابق 2.20
عدد العقود المنفذة 4
القطاعالعقارات
ادنى سعر 2.09
سعر الإفتتاح 2.16
عدد الأسهم 32,102
Div0.00
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 2.16
معدل السعر 2.16
P/EM
حجم التداول 69,333
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
13/10/2022 | 1.87 | 1.85 | 1.85 | 3,105,180 | 45 | 1,660,731 |
12/10/2022 | 1.87 | 1.82 | 1.86 | 170,028 | 52 | 92,239 |
11/10/2022 | 1.86 | 1.78 | 1.86 | 643,038 | 167 | 346,958 |
10/10/2022 | 1.79 | 1.74 | 1.78 | 15,003 | 17 | 8,510 |
09/10/2022 | 1.74 | 1.72 | 1.72 | 26,059 | 20 | 15,130 |
06/10/2022 | 1.75 | 1.72 | 1.75 | 33,484 | 21 | 19,290 |
05/10/2022 | 1.77 | 1.73 | 1.73 | 388,764 | 105 | 223,254 |
04/10/2022 | 1.81 | 1.75 | 1.78 | 178,373 | 71 | 100,063 |
03/10/2022 | 1.84 | 1.79 | 1.83 | 2,207 | 8 | 1,229 |
02/10/2022 | 1.85 | 1.79 | 1.84 | 6,009 | 9 | 3,290 |
28/09/2022 | 1.85 | 1.76 | 1.85 | 299,731 | 100 | 162,827 |
27/09/2022 | 1.79 | 1.74 | 1.77 | 43,485 | 33 | 24,686 |
26/09/2022 | 1.81 | 1.78 | 1.79 | 84,357 | 45 | 46,909 |
22/09/2022 | 1.83 | 1.82 | 1.82 | 30,080 | 22 | 16,500 |
21/09/2022 | 1.81 | 1.81 | 1.81 | 2,445 | 3 | 1,351 |
20/09/2022 | 1.87 | 1.82 | 1.82 | 50,752 | 33 | 27,670 |
19/09/2022 | 1.88 | 1.82 | 1.87 | 6,169,104 | 96 | 3,299,329 |
18/09/2022 | 1.84 | 1.82 | 1.82 | 32,381 | 31 | 17,695 |
15/09/2022 | 1.90 | 1.82 | 1.86 | 6,144,189 | 194 | 3,286,741 |
14/09/2022 | 1.83 | 1.76 | 1.83 | 1,322,718 | 245 | 736,962 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/06/2020 | 1.28 | 1.19 | 1.26 | 279,889 | 79 | 224,280 |
21/06/2020 | 1.30 | 1.23 | 1.26 | 1,516,505 | 111 | 1,188,356 |
14/06/2020 | 1.32 | 1.29 | 1.30 | 166,336 | 37 | 127,300 |
07/06/2020 | 1.39 | 1.30 | 1.34 | 554,233 | 221 | 417,734 |
31/05/2020 | 1.33 | 1.27 | 1.30 | 679,313 | 93 | 520,988 |
26/05/2020 | 1.35 | 1.31 | 1.34 | 220,838 | 50 | 165,111 |
17/05/2020 | 1.33 | 1.27 | 1.33 | 144,024 | 60 | 111,025 |
15/03/2020 | 1.34 | 1.28 | 1.33 | 38,196 | 40 | 29,279 |
08/03/2020 | 1.43 | 1.30 | 1.37 | 225,921 | 79 | 162,862 |
01/03/2020 | 1.46 | 1.36 | 1.43 | 536,721 | 134 | 383,731 |
23/02/2020 | 1.46 | 1.38 | 1.40 | 936,956 | 118 | 661,680 |
16/02/2020 | 1.51 | 1.37 | 1.47 | 766,620 | 360 | 536,969 |
09/02/2020 | 1.42 | 1.34 | 1.41 | 158,792 | 121 | 115,870 |
02/02/2020 | 1.44 | 1.37 | 1.40 | 213,065 | 174 | 152,549 |
26/01/2020 | 1.41 | 1.37 | 1.40 | 738,297 | 139 | 530,976 |
19/01/2020 | 1.44 | 1.40 | 1.42 | 417,612 | 149 | 294,091 |
12/01/2020 | 1.50 | 1.39 | 1.42 | 790,854 | 176 | 541,641 |
05/01/2020 | 1.54 | 1.48 | 1.49 | 304,050 | 53 | 203,124 |
29/12/2019 | 1.55 | 1.44 | 1.55 | 1,250,029 | 113 | 838,010 |
22/12/2019 | 1.55 | 1.49 | 1.50 | 1,517,109 | 32 | 988,059 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/01/2010 | 1.63 | 1.23 | 1.39 | 11,592,955 | 4,332 | 7,970,468 |
01/12/2009 | 1.90 | 1.51 | 1.56 | 28,236,768 | 4,091 | 16,655,687 |
01/11/2009 | 2.18 | 1.58 | 1.70 | 17,804,170 | 4,459 | 9,836,281 |
01/10/2009 | 2.89 | 1.92 | 2.20 | 42,650,107 | 8,739 | 18,786,338 |
01/09/2009 | 2.82 | 1.42 | 2.82 | 33,673,486 | 4,701 | 14,453,826 |
02/08/2009 | 1.47 | 1.09 | 1.36 | 1,184,699 | 702 | 918,269 |
01/07/2009 | 1.76 | 1.40 | 1.43 | 10,023,026 | 2,786 | 6,171,321 |
01/06/2009 | 1.67 | 1.40 | 1.51 | 9,594,001 | 3,324 | 6,250,666 |
03/05/2009 | 1.51 | 1.01 | 1.47 | 27,640,359 | 7,406 | 21,897,813 |
01/04/2009 | 1.36 | 0.94 | 1.18 | 32,112,917 | 8,810 | 26,984,181 |
01/03/2009 | 1.02 | 0.88 | 0.98 | 17,216,132 | 7,033 | 17,846,446 |
01/02/2009 | 1.01 | 0.87 | 0.88 | 14,059,388 | 5,549 | 15,126,805 |
04/01/2009 | 0.96 | 0.74 | 0.89 | 8,903,028 | 3,932 | 10,278,071 |
01/12/2008 | 0.90 | 0.71 | 0.74 | 6,350,013 | 2,685 | 7,887,978 |
02/11/2008 | 1.28 | 0.72 | 0.81 | 9,618,492 | 4,565 | 9,179,090 |
05/10/2008 | 1.63 | 1.12 | 1.21 | 16,538,592 | 5,210 | 12,058,099 |
01/09/2008 | 1.74 | 1.42 | 1.58 | 18,737,895 | 6,346 | 11,902,187 |
03/08/2008 | 1.80 | 1.55 | 1.61 | 15,136,404 | 3,974 | 9,148,208 |
01/07/2008 | 1.91 | 1.72 | 1.76 | 18,524,880 | 3,691 | 10,298,733 |
01/06/2008 | 2.28 | 1.80 | 1.84 | 37,768,932 | 8,765 | 18,221,434 |