الشراع للتطوير العقاري والاستثمارات أسعار تاريخية
مؤشر الأداء 24/04/2024
السوق الثاني
أعلى سعر 0.41
سعر الإغلاق السابق 0.40
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 0.40
سعر الإفتتاح 0.40
عدد الأسهم 2,400
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.41
معدل السعر 0.40
P/EN
حجم التداول 965
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
24/04/2024 | 0.41 | 0.40 | 0.41 | 965 | 2 | 2,400 |
23/04/2024 | 0.40 | 0.39 | 0.40 | 138 | 2 | 350 |
22/04/2024 | 0.40 | 0.39 | 0.40 | 215 | 3 | 550 |
18/04/2024 | 0.41 | 0.40 | 0.41 | 400 | 3 | 1,000 |
17/04/2024 | 0.41 | 0.38 | 0.41 | 20,171 | 20 | 51,225 |
15/04/2024 | 0.40 | 0.38 | 0.40 | 2,956 | 14 | 7,600 |
14/04/2024 | 0.39 | 0.38 | 0.39 | 572 | 3 | 1,500 |
07/04/2024 | 0.38 | 0.38 | 0.38 | 473 | 1 | 1,244 |
02/04/2024 | 0.39 | 0.38 | 0.39 | 1,169 | 5 | 3,074 |
01/04/2024 | 0.39 | 0.38 | 0.39 | 3,230 | 8 | 8,500 |
27/03/2024 | 0.39 | 0.38 | 0.39 | 106,429 | 10 | 280,075 |
26/03/2024 | 0.39 | 0.38 | 0.39 | 33,821 | 9 | 89,000 |
25/03/2024 | 0.39 | 0.38 | 0.39 | 3,284 | 12 | 8,637 |
19/03/2024 | 0.39 | 0.38 | 0.39 | 296,317 | 10 | 759,800 |
18/03/2024 | 0.40 | 0.38 | 0.39 | 2,560 | 8 | 6,716 |
17/03/2024 | 0.39 | 0.39 | 0.39 | 617 | 3 | 1,583 |
14/03/2024 | 0.40 | 0.39 | 0.39 | 12,598 | 8 | 32,302 |
13/03/2024 | 0.40 | 0.38 | 0.40 | 3,737 | 13 | 9,825 |
12/03/2024 | 0.40 | 0.39 | 0.40 | 1,162 | 6 | 2,975 |
07/03/2024 | 0.40 | 0.40 | 0.40 | 600 | 4 | 1,500 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/04/2024 | 0.41 | 0.39 | 0.41 | 1,318 | 7 | 3,300 |
14/04/2024 | 0.41 | 0.38 | 0.41 | 24,100 | 40 | 61,325 |
07/04/2024 | 0.38 | 0.38 | 0.38 | 473 | 1 | 1,244 |
31/03/2024 | 0.39 | 0.38 | 0.39 | 4,399 | 13 | 11,574 |
24/03/2024 | 0.39 | 0.38 | 0.39 | 143,534 | 31 | 377,712 |
17/03/2024 | 0.40 | 0.38 | 0.39 | 299,494 | 21 | 768,099 |
10/03/2024 | 0.40 | 0.38 | 0.39 | 17,497 | 27 | 45,102 |
03/03/2024 | 0.41 | 0.39 | 0.40 | 7,185 | 20 | 18,000 |
25/02/2024 | 0.40 | 0.39 | 0.40 | 13,277 | 28 | 33,299 |
18/02/2024 | 0.41 | 0.38 | 0.39 | 8,253 | 26 | 21,175 |
11/02/2024 | 0.41 | 0.39 | 0.41 | 119 | 2 | 300 |
04/02/2024 | 0.41 | 0.40 | 0.41 | 2,533 | 13 | 6,320 |
28/01/2024 | 0.41 | 0.39 | 0.41 | 4,931 | 29 | 12,393 |
21/01/2024 | 0.42 | 0.39 | 0.41 | 19,842 | 45 | 48,671 |
14/01/2024 | 0.42 | 0.40 | 0.41 | 6,955 | 46 | 17,143 |
07/01/2024 | 0.42 | 0.39 | 0.41 | 20,743 | 89 | 51,180 |
31/12/2023 | 0.40 | 0.38 | 0.39 | 38,107 | 120 | 98,367 |
24/12/2023 | 0.41 | 0.39 | 0.40 | 15,231 | 49 | 38,328 |
17/12/2023 | 0.42 | 0.40 | 0.41 | 22,625 | 58 | 55,909 |
10/12/2023 | 0.42 | 0.40 | 0.42 | 9,776 | 56 | 23,833 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/03/2024 | 0.41 | 0.38 | 0.39 | 467,710 | 99 | 1,208,913 |
01/02/2024 | 0.41 | 0.38 | 0.40 | 24,388 | 73 | 61,594 |
02/01/2024 | 0.42 | 0.38 | 0.41 | 88,580 | 310 | 222,672 |
03/12/2023 | 0.43 | 0.39 | 0.40 | 75,363 | 273 | 185,371 |
01/11/2023 | 0.44 | 0.40 | 0.42 | 59,666 | 211 | 145,072 |
01/10/2023 | 0.46 | 0.42 | 0.42 | 21,562 | 80 | 49,333 |
03/09/2023 | 0.47 | 0.42 | 0.45 | 98,414 | 368 | 218,737 |
01/08/2023 | 0.48 | 0.40 | 0.42 | 132,317 | 316 | 292,367 |
02/07/2023 | 0.47 | 0.42 | 0.44 | 357,369 | 274 | 825,880 |
04/06/2023 | 0.73 | 0.46 | 0.47 | 69,574 | 141 | 119,608 |
01/05/2023 | 0.74 | 0.66 | 0.71 | 171,488 | 457 | 244,767 |
02/04/2023 | 0.69 | 0.66 | 0.68 | 9,168 | 46 | 13,647 |
01/03/2023 | 0.73 | 0.67 | 0.69 | 41,566 | 77 | 60,888 |
01/02/2023 | 0.76 | 0.68 | 0.70 | 67,003 | 137 | 93,673 |
02/01/2023 | 0.78 | 0.66 | 0.69 | 106,874 | 197 | 154,297 |
01/12/2022 | 0.77 | 0.69 | 0.77 | 334,848 | 211 | 469,368 |
01/11/2022 | 0.75 | 0.66 | 0.71 | 54,539 | 169 | 78,951 |
02/10/2022 | 0.77 | 0.69 | 0.76 | 87,212 | 148 | 121,676 |
01/09/2022 | 0.75 | 0.68 | 0.71 | 93,561 | 179 | 133,456 |
01/08/2022 | 0.81 | 0.73 | 0.76 | 377,010 | 233 | 486,572 |