مجمع الضليل الصناعي العقاري أسعار تاريخية
مؤشر الأداء 05/05/2024
السوق الأول
أعلى سعر 0.65
سعر الإغلاق السابق 0.65
عدد العقود المنفذة 6
القطاعالعقارات
ادنى سعر 0.64
سعر الإفتتاح 0.64
عدد الأسهم 1,501
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.65
معدل السعر 0.64
P/E10.19
حجم التداول 961
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/08/2023 | 0.65 | 0.64 | 0.64 | 840 | 3 | 1,302 |
02/08/2023 | 0.65 | 0.64 | 0.64 | 20,230 | 11 | 31,607 |
01/08/2023 | 0.64 | 0.64 | 0.64 | 6,885 | 11 | 10,758 |
31/07/2023 | 0.64 | 0.64 | 0.64 | 21,244 | 13 | 33,194 |
30/07/2023 | 0.65 | 0.64 | 0.64 | 30,101 | 13 | 47,025 |
27/07/2023 | 0.65 | 0.64 | 0.64 | 1,629 | 5 | 2,537 |
26/07/2023 | 0.64 | 0.64 | 0.64 | 30,144 | 11 | 47,100 |
25/07/2023 | 0.65 | 0.64 | 0.64 | 95,048 | 49 | 148,426 |
24/07/2023 | 0.65 | 0.65 | 0.65 | 10,099 | 21 | 15,537 |
23/07/2023 | 0.65 | 0.64 | 0.65 | 4,785 | 6 | 7,440 |
20/07/2023 | 0.65 | 0.64 | 0.64 | 6,822 | 12 | 10,557 |
18/07/2023 | 0.65 | 0.65 | 0.65 | 325 | 1 | 500 |
16/07/2023 | 0.65 | 0.65 | 0.65 | 1,138 | 5 | 1,750 |
13/07/2023 | 0.65 | 0.64 | 0.65 | 8,580 | 8 | 13,250 |
12/07/2023 | 0.65 | 0.65 | 0.65 | 65 | 1 | 100 |
11/07/2023 | 0.65 | 0.65 | 0.65 | 1,509 | 4 | 2,322 |
10/07/2023 | 0.66 | 0.65 | 0.65 | 14,298 | 11 | 21,995 |
09/07/2023 | 0.65 | 0.64 | 0.64 | 4,521 | 11 | 6,969 |
05/07/2023 | 0.65 | 0.64 | 0.65 | 2,303 | 3 | 3,560 |
04/07/2023 | 0.64 | 0.64 | 0.64 | 198 | 1 | 310 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
08/11/2020 | 0.45 | 0.44 | 0.45 | 54,724 | 27 | 124,346 |
01/11/2020 | 0.45 | 0.44 | 0.45 | 46,661 | 62 | 105,442 |
25/10/2020 | 0.45 | 0.44 | 0.45 | 47,102 | 44 | 105,707 |
18/10/2020 | 0.46 | 0.44 | 0.46 | 110,129 | 167 | 246,079 |
11/10/2020 | 0.47 | 0.44 | 0.46 | 169,874 | 203 | 371,256 |
04/10/2020 | 0.47 | 0.44 | 0.47 | 599,137 | 302 | 1,330,203 |
27/09/2020 | 0.46 | 0.45 | 0.46 | 149,832 | 99 | 332,794 |
20/09/2020 | 0.46 | 0.45 | 0.46 | 90,143 | 49 | 200,314 |
13/09/2020 | 0.46 | 0.45 | 0.45 | 64,510 | 69 | 142,785 |
06/09/2020 | 0.47 | 0.45 | 0.47 | 103,095 | 87 | 224,381 |
30/08/2020 | 0.46 | 0.45 | 0.45 | 124,625 | 86 | 276,904 |
23/08/2020 | 0.46 | 0.45 | 0.46 | 71,135 | 83 | 157,657 |
16/08/2020 | 0.47 | 0.46 | 0.46 | 94,678 | 79 | 205,681 |
09/08/2020 | 0.47 | 0.45 | 0.46 | 226,846 | 155 | 499,159 |
04/08/2020 | 0.46 | 0.45 | 0.46 | 58,390 | 51 | 129,712 |
26/07/2020 | 0.46 | 0.45 | 0.45 | 69,515 | 84 | 154,451 |
19/07/2020 | 0.47 | 0.45 | 0.46 | 102,902 | 96 | 224,967 |
12/07/2020 | 0.46 | 0.44 | 0.45 | 93,873 | 108 | 209,693 |
05/07/2020 | 0.46 | 0.44 | 0.45 | 27,797 | 44 | 62,411 |
28/06/2020 | 0.51 | 0.47 | 0.48 | 450,005 | 303 | 928,769 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/03/2009 | 1.79 | 1.10 | 1.38 | 143,936,108 | 25,458 | 99,215,731 |
01/02/2009 | 1.30 | 0.78 | 1.25 | 62,413,716 | 19,092 | 55,436,154 |
04/01/2009 | 0.88 | 0.64 | 0.78 | 13,658,635 | 7,991 | 17,347,651 |
01/12/2008 | 0.92 | 0.63 | 0.63 | 5,981,879 | 4,964 | 7,614,613 |
02/11/2008 | 1.45 | 0.86 | 0.92 | 23,193,789 | 9,406 | 19,211,869 |
05/10/2008 | 1.56 | 1.04 | 1.11 | 17,178,274 | 7,243 | 13,271,851 |
01/09/2008 | 2.12 | 1.54 | 1.59 | 53,876,486 | 12,828 | 29,600,595 |
03/08/2008 | 2.42 | 2.02 | 2.09 | 79,958,194 | 13,382 | 35,458,258 |
01/07/2008 | 2.55 | 2.21 | 2.25 | 79,897,801 | 13,059 | 33,226,566 |
01/06/2008 | 2.80 | 2.01 | 2.40 | 153,155,086 | 18,859 | 62,920,506 |
04/05/2008 | 1.96 | 1.22 | 1.96 | 59,384,776 | 13,890 | 35,789,098 |
01/04/2008 | 1.59 | 1.30 | 1.33 | 51,569,114 | 16,099 | 35,970,019 |
02/03/2008 | 1.47 | 1.15 | 1.31 | 30,412,505 | 13,159 | 23,322,164 |
02/02/2008 | 1.34 | 1.16 | 1.18 | 9,153,871 | 5,999 | 7,301,533 |
02/01/2008 | 1.46 | 1.26 | 1.28 | 15,314,162 | 6,595 | 11,402,793 |
03/12/2006 | 1.42 | 1.30 | 1.36 | 2,083,082 | 880 | 1,559,038 |
01/11/2006 | 1.74 | 1.36 | 1.40 | 13,229,927 | 5,479 | 8,616,570 |
01/10/2006 | 2.07 | 1.60 | 1.67 | 37,378,622 | 8,903 | 20,126,364 |
03/09/2006 | 2.13 | 1.56 | 1.77 | 72,794,771 | 15,166 | 39,371,435 |
01/08/2006 | 1.80 | 1.15 | 1.60 | 46,529,855 | 13,871 | 30,801,117 |