العربية للمشاريع الاستثمارية أسعار تاريخية
مؤشر الأداء 11/10/2026
السوق الثاني
أعلى سعر 1.92
سعر الإغلاق السابق 1.97
عدد العقود المنفذة 16
القطاعالعقارات
ادنى سعر 1.89
سعر الإفتتاح 1.92
عدد الأسهم 4,129
Div3.16
التغير عن سعر الإغلاق السابق -0.07
سعر الإغلاق 1.90
معدل السعر 1.90
P/E7.58
حجم التداول 7,846
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/07/2026 | 1.73 | 1.69 | 1.73 | 8,041 | 5 | 4,750 |
| 05/07/2026 | 1.74 | 1.69 | 1.73 | 2,554 | 8 | 1,500 |
| 02/07/2026 | 1.72 | 1.66 | 1.72 | 1,718 | 11 | 1,020 |
| 01/07/2026 | 1.73 | 1.68 | 1.70 | 17,510 | 56 | 10,225 |
| 30/06/2026 | 1.70 | 1.66 | 1.70 | 27,777 | 22 | 16,632 |
| 29/06/2026 | 1.70 | 1.63 | 1.70 | 77,354 | 18 | 47,140 |
| 28/06/2026 | 1.64 | 1.57 | 1.63 | 2,200 | 14 | 1,354 |
| 25/06/2026 | 1.63 | 1.57 | 1.63 | 11,054 | 22 | 6,903 |
| 24/06/2026 | 1.69 | 1.60 | 1.63 | 5,905 | 23 | 3,624 |
| 23/06/2026 | 1.69 | 1.62 | 1.68 | 9,944 | 21 | 6,045 |
| 22/06/2026 | 1.70 | 1.67 | 1.67 | 8,211 | 27 | 4,873 |
| 21/06/2026 | 1.71 | 1.69 | 1.70 | 13,658 | 18 | 8,050 |
| 18/06/2026 | 1.71 | 1.64 | 1.70 | 21,508 | 37 | 12,702 |
| 17/06/2026 | 1.74 | 1.67 | 1.71 | 30,023 | 62 | 17,636 |
| 15/06/2026 | 1.83 | 1.71 | 1.71 | 69,457 | 88 | 39,269 |
| 14/06/2026 | 1.79 | 1.70 | 1.79 | 44,942 | 71 | 25,655 |
| 11/06/2026 | 1.72 | 1.67 | 1.71 | 25,475 | 44 | 14,962 |
| 10/06/2026 | 1.64 | 1.62 | 1.64 | 51,744 | 70 | 31,740 |
| 09/06/2026 | 1.57 | 1.50 | 1.57 | 66,502 | 100 | 43,045 |
| 08/06/2026 | 1.52 | 1.45 | 1.50 | 40,366 | 65 | 27,085 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/08/2025 | 1.36 | 1.28 | 1.33 | 27,320 | 66 | 20,624 |
| 03/08/2025 | 1.40 | 1.32 | 1.36 | 51,078 | 118 | 37,525 |
| 27/07/2025 | 1.39 | 1.29 | 1.34 | 87,758 | 142 | 66,233 |
| 20/07/2025 | 1.32 | 1.13 | 1.32 | 74,606 | 153 | 60,484 |
| 13/07/2025 | 1.19 | 1.09 | 1.16 | 126,681 | 266 | 109,753 |
| 06/07/2025 | 1.09 | 0.90 | 1.09 | 226,938 | 433 | 231,845 |
| 29/06/2025 | 0.94 | 0.94 | 0.94 | 1,304 | 5 | 1,387 |
| 22/06/2025 | 1.13 | 0.98 | 0.98 | 8,348 | 9 | 7,426 |
| 15/06/2025 | 1.18 | 1.18 | 1.18 | 12 | 1 | 10 |
| 11/05/2025 | 1.24 | 1.24 | 1.24 | 62 | 1 | 50 |
| 09/02/2025 | 1.36 | 1.30 | 1.30 | 27 | 2 | 20 |
| 02/02/2025 | 1.50 | 1.43 | 1.43 | 130 | 3 | 90 |
| 19/01/2025 | 1.65 | 1.57 | 1.57 | 6,708 | 6 | 4,192 |
| 27/10/2024 | 1.73 | 1.73 | 1.73 | 13,939 | 26 | 8,057 |
| 13/10/2024 | 1.82 | 1.82 | 1.82 | 9 | 1 | 5 |
| 06/10/2024 | 1.91 | 1.91 | 1.91 | 27,894 | 25 | 14,604 |
| 22/09/2024 | 2.01 | 2.01 | 2.01 | 402 | 1 | 200 |
| 25/08/2024 | 2.11 | 2.11 | 2.11 | 222 | 2 | 105 |
| 18/08/2024 | 2.33 | 2.22 | 2.22 | 123 | 3 | 55 |
| 21/07/2024 | 2.45 | 2.45 | 2.45 | 4,481 | 2 | 1,829 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2021 | 0.96 | 0.76 | 0.96 | 111,050 | 339 | 134,038 |
| 01/03/2021 | 1.22 | 0.87 | 0.87 | 22,335 | 61 | 20,909 |
| 01/02/2021 | 1.28 | 0.83 | 1.20 | 185,811 | 248 | 159,369 |
| 03/01/2021 | 0.95 | 0.87 | 0.87 | 41,952 | 80 | 46,352 |
| 01/12/2020 | 0.90 | 0.78 | 0.90 | 60,990 | 162 | 71,307 |
| 01/11/2020 | 0.89 | 0.66 | 0.85 | 97,619 | 267 | 122,089 |
| 01/10/2020 | 0.69 | 0.57 | 0.68 | 69,118 | 197 | 111,049 |
| 01/09/2020 | 0.66 | 0.52 | 0.62 | 174,695 | 203 | 295,129 |
| 01/07/2020 | 0.58 | 0.56 | 0.58 | 4,682 | 6 | 8,178 |
| 01/06/2020 | 0.60 | 0.58 | 0.58 | 922 | 3 | 1,586 |
| 10/05/2020 | 0.64 | 0.61 | 0.61 | 3,911 | 6 | 6,338 |
| 01/03/2020 | 0.65 | 0.64 | 0.64 | 23 | 3 | 36 |
| 02/02/2020 | 0.69 | 0.62 | 0.64 | 2,096 | 9 | 3,247 |
| 02/01/2020 | 0.69 | 0.60 | 0.60 | 2,290 | 17 | 3,573 |
| 01/12/2019 | 0.68 | 0.64 | 0.64 | 7,131 | 36 | 10,899 |
| 03/11/2019 | 0.68 | 0.62 | 0.68 | 1,975 | 21 | 3,070 |
| 01/10/2019 | 0.70 | 0.60 | 0.60 | 2,641 | 15 | 3,861 |
| 01/09/2019 | 0.75 | 0.66 | 0.70 | 9,046 | 41 | 12,903 |
| 01/08/2019 | 0.76 | 0.73 | 0.75 | 1,032 | 4 | 1,400 |
| 01/07/2019 | 0.81 | 0.75 | 0.79 | 2,587 | 17 | 3,299 |