عمد للاستثمار والتنمية العقارية أسعار تاريخية
مؤشر الأداء 15/10/2026
السوق الأول
أعلى سعر 4.20
سعر الإغلاق السابق 4.13
عدد العقود المنفذة 14
القطاعالعقارات
ادنى سعر 4.07
سعر الإفتتاح 4.20
عدد الأسهم 2,270
Div3.68
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 4.08
معدل السعر 4.09
P/E17.85
حجم التداول 9,282
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/04/2026 | 2.35 | 2.25 | 2.30 | 5,899 | 8 | 2,597 |
| 06/04/2026 | 2.35 | 2.35 | 2.35 | 470 | 1 | 200 |
| 02/04/2026 | 2.34 | 2.31 | 2.31 | 16,013 | 18 | 6,876 |
| 01/04/2026 | 2.32 | 2.25 | 2.30 | 48,737 | 30 | 21,218 |
| 30/03/2026 | 2.28 | 2.21 | 2.21 | 16,811 | 8 | 7,426 |
| 26/03/2026 | 2.23 | 2.19 | 2.23 | 1,694 | 4 | 770 |
| 24/03/2026 | 2.26 | 2.20 | 2.26 | 11,547 | 8 | 5,200 |
| 18/03/2026 | 2.26 | 2.22 | 2.25 | 1,564 | 4 | 700 |
| 16/03/2026 | 2.21 | 2.19 | 2.21 | 1,856 | 3 | 843 |
| 15/03/2026 | 2.26 | 2.26 | 2.26 | 226 | 1 | 100 |
| 10/03/2026 | 2.21 | 2.21 | 2.21 | 1,105 | 1 | 500 |
| 09/03/2026 | 2.20 | 2.20 | 2.20 | 108 | 2 | 49 |
| 08/03/2026 | 2.27 | 2.20 | 2.20 | 41,995 | 6 | 18,660 |
| 05/03/2026 | 2.29 | 2.25 | 2.29 | 8,341 | 4 | 3,700 |
| 02/03/2026 | 2.30 | 2.22 | 2.30 | 1,060 | 5 | 470 |
| 01/03/2026 | 2.25 | 2.23 | 2.25 | 2,467 | 6 | 1,100 |
| 25/02/2026 | 2.32 | 2.21 | 2.30 | 47,408 | 9 | 20,456 |
| 23/02/2026 | 2.32 | 2.28 | 2.32 | 1,834 | 3 | 800 |
| 22/02/2026 | 2.30 | 2.27 | 2.29 | 11,848 | 23 | 5,196 |
| 19/02/2026 | 2.33 | 2.28 | 2.33 | 7,639 | 15 | 3,315 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/01/2024 | 0.71 | 0.68 | 0.68 | 2,767 | 16 | 4,065 |
| 31/12/2023 | 0.71 | 0.63 | 0.71 | 1,176 | 5 | 1,745 |
| 17/12/2023 | 0.66 | 0.66 | 0.66 | 323 | 1 | 490 |
| 10/12/2023 | 0.66 | 0.64 | 0.64 | 57 | 5 | 89 |
| 26/11/2023 | 0.66 | 0.66 | 0.66 | 1,122 | 1 | 1,700 |
| 19/11/2023 | 0.65 | 0.65 | 0.65 | 260 | 1 | 400 |
| 12/11/2023 | 0.66 | 0.64 | 0.66 | 498 | 2 | 769 |
| 29/10/2023 | 0.67 | 0.65 | 0.66 | 917 | 8 | 1,400 |
| 22/10/2023 | 0.66 | 0.65 | 0.66 | 173 | 3 | 264 |
| 15/10/2023 | 0.66 | 0.66 | 0.66 | 1,650 | 2 | 2,500 |
| 08/10/2023 | 0.66 | 0.66 | 0.66 | 462 | 2 | 700 |
| 01/10/2023 | 0.67 | 0.67 | 0.67 | 335 | 1 | 500 |
| 10/09/2023 | 0.67 | 0.65 | 0.67 | 2,009 | 5 | 3,029 |
| 27/08/2023 | 0.67 | 0.65 | 0.66 | 979 | 7 | 1,480 |
| 20/08/2023 | 0.67 | 0.65 | 0.67 | 11,422 | 17 | 17,362 |
| 13/08/2023 | 0.65 | 0.65 | 0.65 | 2,976 | 5 | 4,579 |
| 06/08/2023 | 0.66 | 0.65 | 0.65 | 2,057 | 5 | 3,164 |
| 30/07/2023 | 0.67 | 0.66 | 0.67 | 1,759 | 5 | 2,650 |
| 23/07/2023 | 0.68 | 0.65 | 0.67 | 18,663 | 20 | 28,252 |
| 16/07/2023 | 0.67 | 0.67 | 0.67 | 1,152 | 6 | 1,720 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2016 | 1.51 | 1.38 | 1.49 | 248,685 | 304 | 170,621 |
| 03/07/2016 | 1.58 | 1.41 | 1.45 | 249,748 | 253 | 166,402 |
| 01/06/2016 | 1.64 | 1.54 | 1.56 | 302,150 | 159 | 189,327 |
| 02/05/2016 | 1.71 | 1.50 | 1.60 | 693,094 | 681 | 434,838 |
| 03/04/2016 | 1.79 | 1.64 | 1.64 | 485,872 | 273 | 280,766 |
| 01/03/2016 | 1.95 | 1.65 | 1.71 | 1,255,230 | 643 | 698,792 |
| 01/02/2016 | 1.81 | 1.60 | 1.75 | 264,308 | 183 | 151,032 |
| 03/01/2016 | 1.87 | 1.15 | 1.80 | 2,475,424 | 1,300 | 1,558,679 |
| 01/12/2015 | 1.25 | 1.06 | 1.16 | 72,702 | 97 | 60,266 |
| 01/11/2015 | 1.20 | 1.19 | 1.19 | 6,856 | 15 | 5,717 |
| 01/10/2015 | 1.24 | 1.08 | 1.22 | 33,914 | 91 | 28,498 |
| 01/09/2015 | 1.04 | 1.01 | 1.01 | 16,327 | 9 | 15,892 |
| 02/08/2015 | 1.07 | 1.00 | 1.04 | 167,169 | 94 | 166,566 |
| 01/07/2015 | 1.20 | 1.06 | 1.07 | 14,563 | 55 | 12,956 |
| 01/06/2015 | 1.20 | 1.13 | 1.16 | 5,778 | 27 | 4,897 |
| 03/05/2015 | 1.21 | 1.11 | 1.12 | 19,079 | 39 | 16,100 |
| 01/04/2015 | 1.33 | 1.28 | 1.28 | 6,226 | 12 | 4,722 |
| 01/03/2015 | 1.43 | 1.42 | 1.43 | 4,475 | 6 | 3,150 |
| 01/02/2015 | 1.52 | 1.34 | 1.52 | 43,472 | 55 | 30,181 |
| 04/01/2015 | 1.36 | 1.33 | 1.34 | 14,692 | 29 | 10,956 |