الشامخة للاستثمارات العقارية والمالية أسعار تاريخية
مؤشر الأداء 18/03/2026
السوق الثاني
أعلى سعر 1.39
سعر الإغلاق السابق 1.38
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 1.37
سعر الإفتتاح 1.39
عدد الأسهم 716,408
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.37
معدل السعر 1.38
P/E86.13
حجم التداول 988,643
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/03/2025 | 0.95 | 0.95 | 0.95 | 276 | 1 | 291 |
| 25/02/2025 | 0.99 | 0.99 | 0.99 | 63 | 2 | 64 |
| 13/02/2025 | 0.99 | 0.99 | 0.99 | 594 | 3 | 600 |
| 10/02/2025 | 1.04 | 1.04 | 1.04 | 310 | 1 | 298 |
| 05/02/2025 | 1.04 | 1.04 | 1.04 | 32 | 1 | 31 |
| 30/01/2025 | 1.05 | 1.05 | 1.05 | 100 | 2 | 95 |
| 31/12/2024 | 1.09 | 1.09 | 1.09 | 255 | 1 | 234 |
| 26/12/2024 | 1.14 | 1.14 | 1.14 | 43 | 1 | 38 |
| 24/12/2024 | 1.10 | 1.09 | 1.09 | 109 | 2 | 100 |
| 23/12/2024 | 1.14 | 1.12 | 1.14 | 2,326 | 8 | 2,062 |
| 22/12/2024 | 1.12 | 1.12 | 1.12 | 625 | 4 | 558 |
| 18/12/2024 | 1.07 | 1.07 | 1.07 | 5 | 1 | 5 |
| 02/12/2024 | 1.12 | 1.12 | 1.12 | 2,800 | 2 | 2,500 |
| 11/11/2024 | 1.17 | 1.09 | 1.17 | 690 | 3 | 625 |
| 05/11/2024 | 1.14 | 1.14 | 1.14 | 51 | 1 | 45 |
| 04/11/2024 | 1.14 | 1.14 | 1.14 | 6 | 1 | 5 |
| 28/10/2024 | 1.18 | 1.18 | 1.18 | 203 | 1 | 172 |
| 27/10/2024 | 1.15 | 1.15 | 1.15 | 377 | 1 | 328 |
| 24/10/2024 | 1.12 | 1.11 | 1.11 | 1,484 | 2 | 1,328 |
| 21/10/2024 | 1.15 | 1.15 | 1.15 | 44 | 1 | 38 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/03/2023 | 1.77 | 1.54 | 1.77 | 4,014 | 12 | 2,370 |
| 12/03/2023 | 1.70 | 1.70 | 1.70 | 170 | 1 | 100 |
| 05/02/2023 | 1.78 | 1.57 | 1.78 | 5,692 | 8 | 3,369 |
| 29/01/2023 | 1.75 | 1.65 | 1.65 | 497,712 | 8 | 286,126 |
| 15/01/2023 | 1.73 | 1.73 | 1.73 | 519 | 2 | 300 |
| 02/01/2023 | 1.76 | 1.76 | 1.76 | 891 | 2 | 506 |
| 10/04/2022 | 1.73 | 1.70 | 1.71 | 257,153 | 4 | 149,640 |
| 03/04/2022 | 1.73 | 1.70 | 1.71 | 1,779,901 | 13 | 1,035,994 |
| 13/03/2022 | 1.79 | 1.75 | 1.75 | 678,839 | 8 | 381,720 |
| 27/02/2022 | 1.86 | 1.83 | 1.84 | 2,857,495 | 8 | 1,547,100 |
| 20/02/2022 | 1.90 | 1.73 | 1.90 | 6,014 | 8 | 3,218 |
| 13/02/2022 | 1.94 | 1.85 | 1.91 | 991,906 | 21 | 517,556 |
| 06/02/2022 | 1.97 | 1.89 | 1.94 | 1,904,242 | 20 | 978,283 |
| 30/01/2022 | 2.14 | 1.98 | 1.98 | 297,276 | 10 | 143,970 |
| 23/01/2022 | 2.30 | 1.89 | 2.09 | 561,171 | 80 | 251,838 |
| 16/01/2022 | 1.98 | 1.61 | 1.98 | 2,116,253 | 83 | 1,287,512 |
| 09/01/2022 | 1.57 | 1.43 | 1.57 | 44,054 | 25 | 29,735 |
| 02/01/2022 | 1.39 | 1.20 | 1.39 | 37,173 | 23 | 28,641 |
| 26/12/2021 | 1.24 | 1.18 | 1.22 | 3,353,783 | 39 | 2,785,812 |
| 19/12/2021 | 1.23 | 1.18 | 1.23 | 3,981,698 | 55 | 3,336,278 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/05/2018 | 0.85 | 0.80 | 0.81 | 68,027 | 80 | 83,465 |
| 01/04/2018 | 0.82 | 0.78 | 0.80 | 4,104 | 22 | 5,072 |
| 01/03/2018 | 0.88 | 0.84 | 0.84 | 386 | 3 | 450 |
| 02/01/2018 | 0.88 | 0.84 | 0.84 | 1,408 | 7 | 1,632 |
| 03/12/2017 | 0.92 | 0.87 | 0.88 | 2,027 | 10 | 2,289 |
| 01/11/2017 | 1.01 | 0.87 | 0.87 | 17,536 | 30 | 17,882 |
| 01/10/2017 | 1.05 | 0.83 | 1.04 | 21,909 | 97 | 23,575 |
| 05/09/2017 | 0.89 | 0.86 | 0.87 | 4,206 | 13 | 4,835 |
| 01/08/2017 | 0.87 | 0.85 | 0.86 | 5,583 | 22 | 6,551 |
| 02/07/2017 | 0.93 | 0.85 | 0.90 | 9,246 | 40 | 10,174 |
| 01/06/2017 | 0.97 | 0.88 | 0.97 | 10,100 | 25 | 11,394 |
| 01/05/2017 | 0.92 | 0.89 | 0.89 | 705 | 6 | 777 |
| 02/04/2017 | 0.99 | 0.94 | 0.96 | 1,834 | 19 | 1,907 |
| 01/03/2017 | 1.00 | 1.00 | 1.00 | 6,354 | 15 | 6,354 |
| 01/02/2017 | 1.06 | 1.01 | 1.01 | 4,039 | 10 | 3,958 |
| 02/01/2017 | 1.11 | 1.06 | 1.07 | 542 | 4 | 500 |
| 01/12/2016 | 1.11 | 1.06 | 1.11 | 7,002 | 13 | 6,573 |
| 01/11/2016 | 1.35 | 1.04 | 1.10 | 14,645 | 57 | 12,781 |
| 03/10/2016 | 1.32 | 1.06 | 1.32 | 117,997 | 56 | 110,213 |
| 01/09/2016 | 1.10 | 1.07 | 1.07 | 335 | 3 | 306 |