تطوير العقارات أسعار تاريخية
مؤشر الأداء 17/04/2024
السوق الثاني
أعلى سعر 0.63
سعر الإغلاق السابق 0.63
عدد العقود المنفذة 14
القطاعالعقارات
ادنى سعر 0.60
سعر الإفتتاح 0.60
عدد الأسهم 3,433
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.62
معدل السعر 0.60
P/E66.16
حجم التداول 2,066
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
29/08/2023 | 0.69 | 0.68 | 0.69 | 5 | 2 | 8 |
28/08/2023 | 0.70 | 0.66 | 0.70 | 5,432 | 14 | 7,905 |
27/08/2023 | 0.69 | 0.68 | 0.68 | 715 | 3 | 1,050 |
24/08/2023 | 0.69 | 0.66 | 0.69 | 3,665 | 15 | 5,388 |
23/08/2023 | 0.68 | 0.66 | 0.68 | 904 | 4 | 1,350 |
22/08/2023 | 0.68 | 0.65 | 0.66 | 14,679 | 31 | 22,388 |
21/08/2023 | 0.68 | 0.68 | 0.68 | 34 | 1 | 50 |
20/08/2023 | 0.69 | 0.66 | 0.69 | 2,347 | 8 | 3,530 |
17/08/2023 | 0.69 | 0.66 | 0.69 | 3,193 | 17 | 4,758 |
16/08/2023 | 0.69 | 0.65 | 0.68 | 5,717 | 12 | 8,414 |
15/08/2023 | 0.69 | 0.67 | 0.67 | 1,524 | 5 | 2,275 |
14/08/2023 | 0.72 | 0.68 | 0.69 | 13,102 | 18 | 19,210 |
13/08/2023 | 0.73 | 0.69 | 0.71 | 7,225 | 12 | 10,175 |
10/08/2023 | 0.70 | 0.67 | 0.70 | 2,299 | 12 | 3,380 |
09/08/2023 | 0.70 | 0.70 | 0.70 | 648 | 3 | 925 |
08/08/2023 | 0.73 | 0.70 | 0.71 | 14,173 | 18 | 19,900 |
07/08/2023 | 0.75 | 0.72 | 0.72 | 30,388 | 50 | 40,700 |
06/08/2023 | 0.75 | 0.70 | 0.75 | 49,635 | 58 | 68,019 |
03/08/2023 | 0.72 | 0.69 | 0.72 | 31,589 | 54 | 44,653 |
02/08/2023 | 0.69 | 0.67 | 0.69 | 10,159 | 24 | 14,873 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/11/2021 | 0.79 | 0.73 | 0.75 | 57,018 | 51 | 75,187 |
31/10/2021 | 0.79 | 0.77 | 0.79 | 23,325 | 38 | 29,887 |
24/10/2021 | 0.80 | 0.77 | 0.79 | 29,687 | 37 | 37,630 |
17/10/2021 | 0.79 | 0.76 | 0.79 | 55,077 | 55 | 70,530 |
10/10/2021 | 0.79 | 0.76 | 0.78 | 30,126 | 65 | 38,674 |
03/10/2021 | 0.81 | 0.78 | 0.79 | 109,997 | 140 | 138,365 |
26/09/2021 | 0.82 | 0.76 | 0.80 | 151,044 | 206 | 188,793 |
19/09/2021 | 0.82 | 0.74 | 0.82 | 162,879 | 258 | 205,768 |
12/09/2021 | 0.77 | 0.67 | 0.76 | 195,792 | 185 | 270,086 |
05/09/2021 | 0.71 | 0.67 | 0.69 | 28,616 | 49 | 41,447 |
29/08/2021 | 0.73 | 0.69 | 0.72 | 238,779 | 227 | 335,127 |
22/08/2021 | 0.70 | 0.66 | 0.70 | 89,917 | 105 | 132,018 |
15/08/2021 | 0.68 | 0.62 | 0.66 | 131,774 | 121 | 200,007 |
08/08/2021 | 0.66 | 0.64 | 0.65 | 5,506 | 8 | 8,426 |
01/08/2021 | 0.67 | 0.63 | 0.67 | 62,536 | 93 | 95,615 |
25/07/2021 | 0.68 | 0.63 | 0.67 | 76,322 | 96 | 115,897 |
18/07/2021 | 0.68 | 0.67 | 0.68 | 7,572 | 11 | 11,300 |
11/07/2021 | 0.72 | 0.65 | 0.68 | 184,438 | 180 | 266,392 |
04/07/2021 | 0.67 | 0.62 | 0.67 | 63,913 | 79 | 98,310 |
27/06/2021 | 0.70 | 0.61 | 0.65 | 103,146 | 99 | 156,324 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/01/2014 | 0.24 | 0.21 | 0.22 | 1,004,239 | 1,029 | 4,444,839 |
01/12/2013 | 0.22 | 0.20 | 0.20 | 349,377 | 461 | 1,667,489 |
03/11/2013 | 0.23 | 0.21 | 0.21 | 622,725 | 750 | 2,828,638 |
01/10/2013 | 0.25 | 0.22 | 0.23 | 1,151,128 | 785 | 4,907,135 |
01/09/2013 | 0.23 | 0.19 | 0.22 | 1,259,934 | 1,303 | 5,992,774 |
01/08/2013 | 0.23 | 0.20 | 0.21 | 489,981 | 560 | 2,304,049 |
01/07/2013 | 0.24 | 0.21 | 0.23 | 897,330 | 822 | 3,955,847 |
02/06/2013 | 0.25 | 0.22 | 0.22 | 739,874 | 791 | 3,175,652 |
01/05/2013 | 0.25 | 0.21 | 0.24 | 1,635,749 | 1,498 | 6,865,468 |
01/04/2013 | 0.29 | 0.23 | 0.24 | 4,135,256 | 2,940 | 15,879,952 |
03/03/2013 | 0.27 | 0.21 | 0.27 | 3,755,233 | 2,342 | 15,797,769 |
03/02/2013 | 0.24 | 0.21 | 0.22 | 1,064,339 | 1,194 | 4,785,232 |
02/01/2013 | 0.24 | 0.20 | 0.22 | 2,501,716 | 2,240 | 10,998,485 |
02/12/2012 | 0.22 | 0.19 | 0.21 | 695,381 | 831 | 3,401,846 |
01/11/2012 | 0.23 | 0.20 | 0.21 | 1,566,702 | 1,389 | 7,258,729 |
01/10/2012 | 0.21 | 0.19 | 0.21 | 457,564 | 646 | 2,276,725 |
02/09/2012 | 0.23 | 0.19 | 0.20 | 4,762,008 | 1,210 | 22,647,831 |
01/08/2012 | 0.24 | 0.21 | 0.21 | 736,441 | 989 | 3,361,417 |
01/07/2012 | 0.26 | 0.23 | 0.24 | 2,013,970 | 1,761 | 7,926,339 |
03/06/2012 | 0.27 | 0.24 | 0.25 | 2,502,194 | 1,674 | 9,580,769 |