التجمعات للمشاريع السياحية أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الثاني
أعلى سعر 0.53
سعر الإغلاق السابق 0.53
عدد العقود المنفذة 66
القطاعالعقارات
ادنى سعر 0.51
سعر الإفتتاح 0.53
عدد الأسهم 250,751
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.52
معدل السعر 0.51
P/E19.27
حجم التداول 128,981
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
14/08/2023 | 0.35 | 0.34 | 0.35 | 7,502 | 14 | 22,025 |
13/08/2023 | 0.35 | 0.34 | 0.35 | 5,709 | 5 | 16,789 |
10/08/2023 | 0.35 | 0.34 | 0.34 | 1,815 | 7 | 5,307 |
09/08/2023 | 0.35 | 0.34 | 0.35 | 8,594 | 6 | 25,272 |
08/08/2023 | 0.35 | 0.34 | 0.34 | 46,258 | 40 | 136,050 |
07/08/2023 | 0.34 | 0.34 | 0.34 | 83,724 | 61 | 246,247 |
06/08/2023 | 0.34 | 0.34 | 0.34 | 13,003 | 16 | 38,243 |
03/08/2023 | 0.35 | 0.34 | 0.35 | 75,250 | 17 | 221,322 |
02/08/2023 | 0.35 | 0.34 | 0.34 | 5,182 | 11 | 15,235 |
01/08/2023 | 0.35 | 0.34 | 0.34 | 69,540 | 26 | 204,500 |
31/07/2023 | 0.35 | 0.34 | 0.35 | 32,668 | 44 | 96,075 |
30/07/2023 | 0.34 | 0.33 | 0.34 | 18,861 | 11 | 56,208 |
26/07/2023 | 0.34 | 0.33 | 0.34 | 20,046 | 23 | 60,745 |
25/07/2023 | 0.34 | 0.33 | 0.33 | 214,977 | 65 | 651,280 |
24/07/2023 | 0.35 | 0.34 | 0.34 | 6,121 | 17 | 18,002 |
23/07/2023 | 0.35 | 0.34 | 0.35 | 2,110 | 4 | 6,200 |
20/07/2023 | 0.35 | 0.34 | 0.35 | 86,671 | 54 | 254,753 |
18/07/2023 | 0.35 | 0.35 | 0.35 | 5,497 | 6 | 15,705 |
17/07/2023 | 0.36 | 0.35 | 0.36 | 6,025 | 6 | 17,204 |
16/07/2023 | 0.36 | 0.35 | 0.36 | 24,156 | 17 | 69,005 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/02/2021 | 0.33 | 0.31 | 0.32 | 69,782 | 64 | 219,560 |
14/02/2021 | 0.33 | 0.32 | 0.32 | 139,173 | 101 | 434,852 |
07/02/2021 | 0.34 | 0.33 | 0.33 | 28,919 | 30 | 87,440 |
31/01/2021 | 0.35 | 0.33 | 0.34 | 140,144 | 126 | 413,629 |
24/01/2021 | 0.35 | 0.33 | 0.35 | 58,789 | 110 | 173,010 |
17/01/2021 | 0.35 | 0.33 | 0.34 | 91,629 | 125 | 273,203 |
10/01/2021 | 0.35 | 0.33 | 0.35 | 183,835 | 261 | 537,576 |
03/01/2021 | 0.33 | 0.31 | 0.33 | 87,031 | 143 | 267,342 |
27/12/2020 | 0.32 | 0.30 | 0.32 | 78,268 | 71 | 254,756 |
20/12/2020 | 0.32 | 0.31 | 0.31 | 48,296 | 32 | 155,751 |
13/12/2020 | 0.32 | 0.31 | 0.32 | 19,908 | 37 | 64,156 |
06/12/2020 | 0.32 | 0.31 | 0.32 | 14,207 | 26 | 45,668 |
29/11/2020 | 0.32 | 0.30 | 0.32 | 64,455 | 73 | 210,115 |
22/11/2020 | 0.31 | 0.30 | 0.31 | 100,488 | 61 | 334,874 |
15/11/2020 | 0.31 | 0.29 | 0.30 | 422,326 | 63 | 1,439,450 |
08/11/2020 | 0.31 | 0.29 | 0.31 | 5,961 | 11 | 19,870 |
01/11/2020 | 0.31 | 0.30 | 0.30 | 142,062 | 40 | 473,494 |
25/10/2020 | 0.31 | 0.30 | 0.31 | 95,434 | 44 | 318,059 |
18/10/2020 | 0.31 | 0.30 | 0.31 | 120,237 | 37 | 400,714 |
11/10/2020 | 0.32 | 0.30 | 0.31 | 609,222 | 126 | 1,985,949 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/09/2010 | 0.77 | 0.69 | 0.75 | 9,644,063 | 3,921 | 13,250,343 |
01/08/2010 | 0.79 | 0.59 | 0.72 | 11,907,992 | 3,619 | 18,063,669 |
01/07/2010 | 0.66 | 0.61 | 0.64 | 5,594,742 | 2,712 | 8,748,837 |
01/06/2010 | 0.71 | 0.61 | 0.63 | 7,622,710 | 2,859 | 11,362,850 |
02/05/2010 | 0.74 | 0.65 | 0.65 | 4,696,176 | 2,412 | 6,919,527 |
01/04/2010 | 0.84 | 0.72 | 0.72 | 4,408,286 | 1,932 | 5,599,536 |
01/03/2010 | 0.77 | 0.66 | 0.76 | 5,337,373 | 2,416 | 7,337,811 |
01/02/2010 | 0.72 | 0.64 | 0.72 | 2,741,024 | 1,524 | 4,036,244 |
03/01/2010 | 0.78 | 0.69 | 0.70 | 5,519,547 | 2,696 | 7,442,917 |
01/12/2009 | 0.88 | 0.70 | 0.73 | 10,785,180 | 4,928 | 13,267,550 |
01/11/2009 | 0.84 | 0.64 | 0.84 | 3,162,762 | 1,960 | 4,204,892 |
01/10/2009 | 0.72 | 0.65 | 0.67 | 2,008,184 | 1,656 | 2,903,599 |
01/09/2009 | 0.74 | 0.64 | 0.71 | 4,879,781 | 2,520 | 6,980,405 |
02/08/2009 | 0.69 | 0.59 | 0.65 | 2,660,931 | 1,703 | 4,094,006 |
01/07/2009 | 0.73 | 0.64 | 0.67 | 3,701,052 | 2,107 | 5,520,426 |
01/06/2009 | 0.82 | 0.71 | 0.71 | 3,383,470 | 2,643 | 4,375,592 |
03/05/2009 | 0.84 | 0.71 | 0.71 | 4,285,275 | 2,682 | 5,506,135 |
01/04/2009 | 0.92 | 0.74 | 0.80 | 9,145,580 | 6,082 | 11,249,179 |
01/03/2009 | 0.78 | 0.63 | 0.73 | 7,425,933 | 5,923 | 10,327,112 |
01/02/2009 | 0.77 | 0.60 | 0.71 | 4,806,259 | 4,413 | 6,936,808 |