العربية للمشاريع الاستثمارية أسعار تاريخية
مؤشر الأداء 30/08/2026
السوق الثاني
أعلى سعر 1.97
سعر الإغلاق السابق 1.93
عدد العقود المنفذة 5
القطاعالعقارات
ادنى سعر 1.97
سعر الإفتتاح 1.97
عدد الأسهم 155
Div3.05
التغير عن سعر الإغلاق السابق 0.04
سعر الإغلاق 1.97
معدل السعر 1.97
P/E7.85
حجم التداول 305
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/10/2021 | 1.18 | 1.14 | 1.16 | 2,921 | 15 | 2,560 |
| 21/10/2021 | 1.20 | 1.14 | 1.20 | 19,717 | 12 | 16,462 |
| 20/10/2021 | 1.22 | 1.16 | 1.20 | 7,039 | 33 | 5,961 |
| 18/10/2021 | 1.22 | 1.19 | 1.22 | 1,574 | 5 | 1,300 |
| 17/10/2021 | 1.22 | 1.16 | 1.22 | 11,108 | 26 | 9,412 |
| 14/10/2021 | 1.19 | 1.12 | 1.19 | 9,593 | 23 | 8,330 |
| 13/10/2021 | 1.16 | 1.13 | 1.16 | 1,815 | 12 | 1,585 |
| 12/10/2021 | 1.16 | 1.13 | 1.15 | 3,421 | 18 | 3,000 |
| 11/10/2021 | 1.14 | 1.09 | 1.14 | 2,647 | 17 | 2,360 |
| 10/10/2021 | 1.12 | 1.10 | 1.12 | 307 | 4 | 277 |
| 07/10/2021 | 1.12 | 1.10 | 1.12 | 612 | 5 | 556 |
| 06/10/2021 | 1.13 | 1.11 | 1.13 | 2,335 | 12 | 2,085 |
| 05/10/2021 | 1.14 | 1.09 | 1.13 | 6,388 | 19 | 5,785 |
| 04/10/2021 | 1.14 | 1.10 | 1.14 | 3,965 | 19 | 3,555 |
| 03/10/2021 | 1.14 | 1.10 | 1.13 | 6,605 | 24 | 5,980 |
| 30/09/2021 | 1.14 | 1.12 | 1.14 | 3,645 | 9 | 3,223 |
| 29/09/2021 | 1.13 | 1.11 | 1.13 | 7,243 | 26 | 6,498 |
| 28/09/2021 | 1.13 | 1.10 | 1.13 | 10,402 | 29 | 9,357 |
| 27/09/2021 | 1.14 | 1.12 | 1.14 | 2,368 | 9 | 2,100 |
| 26/09/2021 | 1.15 | 1.12 | 1.14 | 3,753 | 22 | 3,316 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/07/2008 | 1.14 | 1.08 | 1.10 | 304,530 | 265 | 275,242 |
| 20/07/2008 | 1.15 | 1.10 | 1.13 | 194,504 | 212 | 172,297 |
| 13/07/2008 | 1.25 | 1.09 | 1.11 | 942,969 | 614 | 805,832 |
| 06/07/2008 | 1.29 | 1.14 | 1.16 | 1,133,260 | 793 | 915,947 |
| 29/06/2008 | 1.31 | 1.15 | 1.23 | 1,161,574 | 854 | 929,198 |
| 22/06/2008 | 1.15 | 1.06 | 1.10 | 359,789 | 386 | 323,114 |
| 15/06/2008 | 1.18 | 1.11 | 1.14 | 308,126 | 394 | 273,039 |
| 08/06/2008 | 1.26 | 1.13 | 1.16 | 1,033,055 | 852 | 864,350 |
| 01/06/2008 | 1.21 | 1.15 | 1.20 | 525,919 | 421 | 445,551 |
| 26/05/2008 | 1.22 | 1.12 | 1.19 | 687,159 | 471 | 579,932 |
| 18/05/2008 | 1.23 | 1.15 | 1.16 | 772,553 | 571 | 652,702 |
| 11/05/2008 | 1.28 | 1.16 | 1.19 | 1,691,532 | 1,211 | 1,400,800 |
| 04/05/2008 | 1.18 | 1.07 | 1.14 | 1,256,349 | 827 | 1,131,390 |
| 27/04/2008 | 1.23 | 1.12 | 1.16 | 1,196,612 | 938 | 1,013,062 |
| 20/04/2008 | 1.32 | 1.12 | 1.26 | 2,972,271 | 1,398 | 2,362,459 |
| 13/04/2008 | 1.25 | 1.01 | 1.10 | 1,889,031 | 1,291 | 1,639,732 |
| 06/04/2008 | 1.24 | 1.17 | 1.24 | 1,549,490 | 573 | 1,278,975 |
| 17/02/2008 | 1.14 | 1.14 | 1.14 | 24,379 | 19 | 21,385 |
| 10/02/2008 | 1.26 | 1.07 | 1.20 | 4,230,245 | 1,861 | 3,523,485 |
| 02/02/2008 | 1.05 | 0.94 | 1.05 | 1,316,072 | 660 | 1,297,161 |