عمد للاستثمار والتنمية العقارية أسعار تاريخية
مؤشر الأداء 30/08/2026
السوق الأول
أعلى سعر 3.40
سعر الإغلاق السابق 3.29
عدد العقود المنفذة 9
القطاعالعقارات
ادنى سعر 3.21
سعر الإفتتاح 3.21
عدد الأسهم 11,535
Div4.41
التغير عن سعر الإغلاق السابق 0.11
سعر الإغلاق 3.40
معدل السعر 3.23
P/E14.87
حجم التداول 37,235
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/07/2026 | 3.58 | 3.48 | 3.49 | 130,457 | 95 | 37,058 |
| 28/07/2026 | 3.50 | 3.32 | 3.50 | 172,582 | 68 | 50,598 |
| 27/07/2026 | 3.45 | 3.20 | 3.40 | 538,318 | 246 | 161,399 |
| 26/07/2026 | 3.22 | 2.90 | 3.22 | 429,352 | 208 | 139,436 |
| 23/07/2026 | 3.00 | 2.98 | 3.00 | 18,251 | 25 | 6,100 |
| 22/07/2026 | 3.08 | 2.93 | 3.01 | 97,959 | 40 | 33,006 |
| 21/07/2026 | 3.04 | 2.98 | 2.98 | 6,068 | 7 | 2,000 |
| 20/07/2026 | 3.04 | 2.80 | 3.00 | 205,134 | 106 | 70,219 |
| 19/07/2026 | 2.95 | 2.80 | 2.91 | 89,212 | 16 | 31,147 |
| 16/07/2026 | 2.94 | 2.89 | 2.94 | 17,642 | 16 | 6,043 |
| 15/07/2026 | 2.91 | 2.77 | 2.91 | 102,606 | 63 | 35,868 |
| 14/07/2026 | 2.85 | 2.81 | 2.85 | 1,884 | 5 | 664 |
| 13/07/2026 | 2.85 | 2.73 | 2.85 | 141,851 | 10 | 51,934 |
| 09/07/2026 | 2.85 | 2.75 | 2.85 | 28,069 | 23 | 10,034 |
| 08/07/2026 | 2.80 | 2.78 | 2.79 | 2,579 | 10 | 924 |
| 07/07/2026 | 2.80 | 2.70 | 2.77 | 20,929 | 21 | 7,618 |
| 06/07/2026 | 2.80 | 2.76 | 2.77 | 8,066 | 17 | 2,909 |
| 05/07/2026 | 2.78 | 2.75 | 2.75 | 26,737 | 8 | 9,638 |
| 02/07/2026 | 2.79 | 2.69 | 2.79 | 49,942 | 28 | 18,190 |
| 01/07/2026 | 2.71 | 2.69 | 2.69 | 2,085 | 4 | 773 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/04/2026 | 2.35 | 2.19 | 2.19 | 44,682 | 30 | 20,125 |
| 29/03/2026 | 2.34 | 2.21 | 2.31 | 81,562 | 56 | 35,520 |
| 24/03/2026 | 2.26 | 2.19 | 2.23 | 13,241 | 12 | 5,970 |
| 15/03/2026 | 2.26 | 2.19 | 2.25 | 3,646 | 8 | 1,643 |
| 08/03/2026 | 2.27 | 2.20 | 2.21 | 43,208 | 9 | 19,209 |
| 01/03/2026 | 2.30 | 2.22 | 2.29 | 11,868 | 15 | 5,270 |
| 22/02/2026 | 2.32 | 2.21 | 2.30 | 61,090 | 35 | 26,452 |
| 15/02/2026 | 2.35 | 2.15 | 2.33 | 175,542 | 133 | 79,676 |
| 08/02/2026 | 2.37 | 2.33 | 2.37 | 3,917 | 9 | 1,667 |
| 01/02/2026 | 2.40 | 2.28 | 2.39 | 33,732 | 35 | 14,654 |
| 25/01/2026 | 2.41 | 2.31 | 2.40 | 17,615 | 37 | 7,548 |
| 18/01/2026 | 2.44 | 2.32 | 2.44 | 8,620 | 21 | 3,587 |
| 11/01/2026 | 2.42 | 2.32 | 2.41 | 12,154 | 27 | 5,119 |
| 04/01/2026 | 2.45 | 2.35 | 2.41 | 5,120 | 6 | 2,120 |
| 28/12/2025 | 2.44 | 2.35 | 2.42 | 6,744 | 24 | 2,842 |
| 21/12/2025 | 2.47 | 2.42 | 2.47 | 5,921 | 12 | 2,427 |
| 14/12/2025 | 2.45 | 2.31 | 2.42 | 40,611 | 79 | 17,201 |
| 07/12/2025 | 2.45 | 2.36 | 2.44 | 3,194 | 11 | 1,328 |
| 23/11/2025 | 2.52 | 2.39 | 2.46 | 25,864 | 37 | 10,702 |
| 16/11/2025 | 2.57 | 2.45 | 2.50 | 28,923 | 47 | 11,485 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 0.75 | 0.69 | 0.75 | 1,521 | 9 | 2,090 |
| 01/10/2024 | 0.76 | 0.70 | 0.72 | 5,841 | 19 | 8,061 |
| 01/09/2024 | 0.74 | 0.73 | 0.73 | 2,950 | 14 | 4,000 |
| 01/08/2024 | 0.76 | 0.75 | 0.75 | 3,717 | 6 | 4,904 |
| 01/07/2024 | 0.85 | 0.78 | 0.79 | 1,094 | 10 | 1,368 |
| 02/06/2024 | 0.86 | 0.79 | 0.82 | 4,691 | 11 | 5,662 |
| 01/05/2024 | 0.85 | 0.77 | 0.85 | 45,442 | 66 | 55,242 |
| 01/04/2024 | 0.80 | 0.71 | 0.74 | 65,833 | 58 | 83,192 |
| 03/03/2024 | 0.77 | 0.71 | 0.72 | 30,188 | 72 | 40,213 |
| 01/02/2024 | 0.73 | 0.67 | 0.73 | 45,705 | 97 | 64,517 |
| 02/01/2024 | 0.72 | 0.63 | 0.68 | 78,263 | 70 | 109,328 |
| 03/12/2023 | 0.66 | 0.64 | 0.66 | 381 | 6 | 579 |
| 01/11/2023 | 0.66 | 0.64 | 0.66 | 1,880 | 4 | 2,869 |
| 01/10/2023 | 0.67 | 0.65 | 0.66 | 3,537 | 16 | 5,364 |
| 03/09/2023 | 0.67 | 0.65 | 0.67 | 2,009 | 5 | 3,029 |
| 01/08/2023 | 0.67 | 0.65 | 0.66 | 18,104 | 35 | 27,585 |
| 02/07/2023 | 0.69 | 0.65 | 0.66 | 22,068 | 34 | 33,322 |
| 04/06/2023 | 0.69 | 0.65 | 0.67 | 12,852 | 51 | 19,295 |
| 01/05/2023 | 0.70 | 0.67 | 0.69 | 13,762 | 43 | 20,121 |
| 02/04/2023 | 0.73 | 0.70 | 0.70 | 2,987 | 18 | 4,258 |