العربية للمشاريع الاستثمارية أسعار تاريخية
مؤشر الأداء 18/06/2026
السوق الثاني
أعلى سعر 1.71
سعر الإغلاق السابق 1.71
عدد العقود المنفذة 37
القطاعالعقارات
ادنى سعر 1.64
سعر الإفتتاح 1.70
عدد الأسهم 12,702
Div3.53
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.70
معدل السعر 1.69
P/E7.79
حجم التداول 21,508
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/08/2025 | 1.35 | 1.30 | 1.33 | 6,152 | 11 | 4,675 |
| 10/08/2025 | 1.36 | 1.30 | 1.35 | 6,599 | 24 | 4,960 |
| 07/08/2025 | 1.36 | 1.32 | 1.36 | 8,731 | 13 | 6,585 |
| 06/08/2025 | 1.40 | 1.36 | 1.38 | 5,185 | 20 | 3,731 |
| 05/08/2025 | 1.40 | 1.34 | 1.40 | 11,435 | 32 | 8,226 |
| 04/08/2025 | 1.38 | 1.35 | 1.35 | 19,363 | 39 | 14,210 |
| 03/08/2025 | 1.36 | 1.33 | 1.36 | 6,365 | 14 | 4,773 |
| 31/07/2025 | 1.34 | 1.32 | 1.34 | 4,776 | 7 | 3,600 |
| 30/07/2025 | 1.36 | 1.30 | 1.32 | 11,675 | 26 | 8,840 |
| 29/07/2025 | 1.39 | 1.36 | 1.36 | 11,333 | 29 | 8,280 |
| 28/07/2025 | 1.36 | 1.32 | 1.33 | 40,469 | 47 | 30,550 |
| 27/07/2025 | 1.32 | 1.29 | 1.32 | 19,506 | 33 | 14,963 |
| 24/07/2025 | 1.32 | 1.27 | 1.32 | 16,459 | 53 | 12,715 |
| 23/07/2025 | 1.30 | 1.28 | 1.28 | 16,178 | 27 | 12,501 |
| 22/07/2025 | 1.24 | 1.24 | 1.24 | 10,309 | 27 | 8,314 |
| 21/07/2025 | 1.19 | 1.16 | 1.19 | 26,681 | 38 | 22,573 |
| 20/07/2025 | 1.16 | 1.13 | 1.14 | 4,979 | 8 | 4,381 |
| 17/07/2025 | 1.19 | 1.13 | 1.16 | 19,679 | 47 | 17,112 |
| 16/07/2025 | 1.19 | 1.15 | 1.18 | 33,227 | 70 | 28,568 |
| 15/07/2025 | 1.17 | 1.15 | 1.15 | 11,872 | 13 | 10,268 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/12/2021 | 1.36 | 1.24 | 1.28 | 269,522 | 300 | 205,851 |
| 28/11/2021 | 1.30 | 1.12 | 1.30 | 60,638 | 116 | 49,169 |
| 21/11/2021 | 1.18 | 1.07 | 1.17 | 22,656 | 51 | 20,274 |
| 14/11/2021 | 1.12 | 1.07 | 1.12 | 6,782 | 34 | 6,245 |
| 07/11/2021 | 1.12 | 1.06 | 1.12 | 5,200 | 20 | 4,742 |
| 31/10/2021 | 1.17 | 1.09 | 1.13 | 8,532 | 48 | 7,563 |
| 24/10/2021 | 1.18 | 1.11 | 1.14 | 10,701 | 67 | 9,431 |
| 17/10/2021 | 1.22 | 1.14 | 1.20 | 39,439 | 76 | 33,135 |
| 10/10/2021 | 1.19 | 1.09 | 1.19 | 17,782 | 74 | 15,552 |
| 03/10/2021 | 1.14 | 1.09 | 1.12 | 19,905 | 79 | 17,961 |
| 26/09/2021 | 1.15 | 1.10 | 1.14 | 27,411 | 95 | 24,494 |
| 19/09/2021 | 1.16 | 1.09 | 1.15 | 37,632 | 98 | 33,756 |
| 12/09/2021 | 1.18 | 1.09 | 1.10 | 31,902 | 122 | 28,739 |
| 05/09/2021 | 1.30 | 1.15 | 1.20 | 53,364 | 78 | 42,397 |
| 29/08/2021 | 1.29 | 1.18 | 1.28 | 47,594 | 75 | 38,536 |
| 22/08/2021 | 1.28 | 1.21 | 1.26 | 25,323 | 50 | 20,239 |
| 15/08/2021 | 1.32 | 1.24 | 1.28 | 150,289 | 196 | 117,936 |
| 08/08/2021 | 1.29 | 1.13 | 1.27 | 122,504 | 183 | 101,138 |
| 01/08/2021 | 1.24 | 1.07 | 1.15 | 279,254 | 274 | 242,279 |
| 25/07/2021 | 1.30 | 1.19 | 1.20 | 110,540 | 46 | 89,743 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2009 | 0.58 | 0.45 | 0.47 | 564,183 | 746 | 1,103,284 |
| 03/05/2009 | 0.61 | 0.56 | 0.56 | 816,098 | 1,021 | 1,405,254 |
| 01/04/2009 | 0.68 | 0.59 | 0.60 | 1,830,194 | 2,400 | 2,936,751 |
| 01/03/2009 | 0.80 | 0.64 | 0.64 | 1,961,308 | 2,260 | 2,769,813 |
| 01/02/2009 | 0.76 | 0.61 | 0.75 | 3,139,239 | 2,780 | 4,545,435 |
| 04/01/2009 | 0.65 | 0.50 | 0.61 | 573,060 | 970 | 969,862 |
| 01/12/2008 | 0.56 | 0.49 | 0.49 | 169,727 | 375 | 326,271 |
| 02/11/2008 | 0.78 | 0.51 | 0.55 | 470,679 | 830 | 679,012 |
| 05/10/2008 | 0.85 | 0.64 | 0.70 | 482,515 | 684 | 641,004 |
| 01/09/2008 | 1.01 | 0.82 | 0.86 | 658,085 | 930 | 748,160 |
| 03/08/2008 | 1.11 | 0.92 | 0.98 | 898,645 | 1,088 | 885,063 |
| 01/07/2008 | 1.31 | 1.08 | 1.10 | 3,635,931 | 2,657 | 3,013,510 |
| 01/06/2008 | 1.26 | 1.06 | 1.20 | 2,327,795 | 2,134 | 1,991,060 |
| 04/05/2008 | 1.28 | 1.07 | 1.19 | 4,407,593 | 3,080 | 3,764,824 |
| 01/04/2008 | 1.32 | 1.01 | 1.16 | 7,607,404 | 4,200 | 6,294,228 |
| 02/02/2008 | 1.26 | 0.94 | 1.14 | 5,570,696 | 2,540 | 4,842,031 |
| 02/01/2008 | 1.05 | 0.88 | 0.97 | 3,201,728 | 2,129 | 3,304,654 |
| 02/12/2007 | 1.01 | 0.88 | 0.90 | 4,290,371 | 2,708 | 4,503,757 |
| 01/11/2007 | 1.12 | 0.90 | 0.92 | 2,689,257 | 2,666 | 2,718,977 |
| 01/10/2007 | 1.46 | 1.11 | 1.11 | 8,014,328 | 3,477 | 6,050,014 |