عمد للاستثمار والتنمية العقارية أسعار تاريخية
مؤشر الأداء 20/09/2026
السوق الأول
أعلى سعر 3.38
سعر الإغلاق السابق 3.40
عدد العقود المنفذة 36
القطاعالعقارات
ادنى سعر 3.31
سعر الإفتتاح 3.35
عدد الأسهم 15,747
Div4.53
التغير عن سعر الإغلاق السابق -0.09
سعر الإغلاق 3.31
معدل السعر 3.33
P/E14.48
حجم التداول 52,366
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/09/2026 | 3.38 | 3.31 | 3.31 | 52,366 | 36 | 15,747 |
| 17/09/2026 | 3.43 | 3.35 | 3.40 | 6,905 | 15 | 2,055 |
| 16/09/2026 | 3.40 | 3.34 | 3.39 | 1,403 | 8 | 414 |
| 15/09/2026 | 3.38 | 3.31 | 3.38 | 1,168 | 3 | 350 |
| 14/09/2026 | 3.39 | 3.38 | 3.39 | 1,186 | 3 | 350 |
| 10/09/2026 | 3.39 | 3.36 | 3.39 | 4,217 | 3 | 1,255 |
| 09/09/2026 | 3.41 | 3.40 | 3.40 | 38,429 | 32 | 11,296 |
| 08/09/2026 | 3.41 | 3.35 | 3.35 | 35,509 | 24 | 10,550 |
| 07/09/2026 | 3.45 | 3.35 | 3.40 | 3,765 | 6 | 1,100 |
| 06/09/2026 | 3.47 | 3.42 | 3.46 | 13,250 | 17 | 3,852 |
| 03/09/2026 | 3.47 | 3.40 | 3.47 | 13,735 | 28 | 3,997 |
| 02/09/2026 | 3.44 | 3.39 | 3.44 | 13,357 | 17 | 3,940 |
| 31/08/2026 | 3.55 | 3.40 | 3.41 | 107,301 | 30 | 30,820 |
| 30/08/2026 | 3.40 | 3.21 | 3.40 | 37,235 | 9 | 11,535 |
| 27/08/2026 | 3.34 | 3.10 | 3.29 | 109,525 | 41 | 34,498 |
| 26/08/2026 | 3.40 | 3.20 | 3.28 | 12,861 | 19 | 3,870 |
| 24/08/2026 | 3.41 | 3.30 | 3.40 | 6,988 | 11 | 2,068 |
| 23/08/2026 | 3.43 | 3.43 | 3.43 | 51 | 1 | 15 |
| 20/08/2026 | 3.40 | 3.40 | 3.40 | 68 | 1 | 20 |
| 18/08/2026 | 3.40 | 3.40 | 3.40 | 170 | 1 | 50 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/09/2026 | 3.43 | 3.31 | 3.40 | 10,661 | 29 | 3,169 |
| 06/09/2026 | 3.47 | 3.35 | 3.39 | 95,170 | 82 | 28,053 |
| 30/08/2026 | 3.55 | 3.21 | 3.47 | 171,628 | 84 | 50,292 |
| 23/08/2026 | 3.43 | 3.10 | 3.29 | 129,427 | 72 | 40,451 |
| 16/08/2026 | 3.42 | 3.32 | 3.40 | 6,359 | 13 | 1,901 |
| 09/08/2026 | 3.46 | 3.35 | 3.44 | 1,190,274 | 88 | 349,326 |
| 02/08/2026 | 3.50 | 3.32 | 3.45 | 1,566,517 | 155 | 463,256 |
| 26/07/2026 | 3.58 | 2.90 | 3.48 | 1,314,481 | 664 | 401,186 |
| 19/07/2026 | 3.08 | 2.80 | 3.00 | 416,624 | 194 | 142,472 |
| 12/07/2026 | 2.94 | 2.73 | 2.94 | 263,984 | 94 | 94,509 |
| 05/07/2026 | 2.85 | 2.70 | 2.85 | 86,380 | 79 | 31,123 |
| 28/06/2026 | 2.81 | 2.63 | 2.79 | 110,011 | 68 | 40,732 |
| 21/06/2026 | 2.90 | 2.77 | 2.85 | 20,759 | 61 | 7,332 |
| 14/06/2026 | 2.96 | 2.82 | 2.90 | 17,264 | 40 | 5,930 |
| 07/06/2026 | 2.92 | 2.75 | 2.88 | 165,989 | 143 | 58,608 |
| 31/05/2026 | 3.17 | 2.87 | 2.96 | 577,191 | 394 | 190,786 |
| 24/05/2026 | 3.01 | 2.82 | 3.01 | 292,789 | 159 | 100,227 |
| 17/05/2026 | 2.88 | 2.53 | 2.81 | 2,505,356 | 657 | 906,026 |
| 10/05/2026 | 2.60 | 2.20 | 2.60 | 476,781 | 247 | 193,813 |
| 03/05/2026 | 2.33 | 2.20 | 2.27 | 17,041 | 21 | 7,554 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 3.55 | 3.10 | 3.41 | 3,037,113 | 367 | 897,289 |
| 01/07/2026 | 3.58 | 2.69 | 3.48 | 2,133,496 | 1,063 | 688,253 |
| 01/06/2026 | 3.08 | 2.63 | 2.80 | 533,811 | 501 | 185,317 |
| 03/05/2026 | 3.17 | 2.20 | 3.00 | 3,597,342 | 1,257 | 1,306,728 |
| 01/04/2026 | 2.46 | 2.19 | 2.35 | 338,638 | 347 | 145,127 |
| 01/03/2026 | 2.30 | 2.19 | 2.21 | 88,774 | 52 | 39,518 |
| 01/02/2026 | 2.40 | 2.15 | 2.30 | 274,281 | 212 | 122,449 |
| 04/01/2026 | 2.45 | 2.31 | 2.40 | 43,509 | 91 | 18,374 |
| 01/12/2025 | 2.47 | 2.31 | 2.42 | 56,469 | 126 | 23,798 |
| 02/11/2025 | 2.60 | 2.39 | 2.46 | 242,266 | 346 | 96,857 |
| 01/10/2025 | 2.55 | 1.55 | 2.39 | 518,245 | 607 | 241,646 |
| 01/09/2025 | 1.70 | 1.43 | 1.52 | 179,813 | 234 | 115,264 |
| 03/08/2025 | 1.44 | 1.31 | 1.43 | 109,409 | 142 | 79,461 |
| 01/07/2025 | 1.31 | 0.90 | 1.29 | 83,765 | 133 | 69,986 |
| 01/06/2025 | 0.94 | 0.82 | 0.86 | 3,103 | 15 | 3,425 |
| 04/05/2025 | 0.90 | 0.86 | 0.90 | 725 | 3 | 815 |
| 03/04/2025 | 0.86 | 0.82 | 0.82 | 348 | 2 | 415 |
| 02/03/2025 | 0.90 | 0.90 | 0.90 | 450 | 1 | 500 |
| 02/02/2025 | 0.96 | 0.87 | 0.92 | 8,632 | 36 | 9,332 |
| 02/01/2025 | 0.96 | 0.83 | 0.90 | 31,643 | 75 | 33,744 |