المحفظة العقارية الاستثمارية أسعار تاريخية
مؤشر الأداء 19/03/2026
السوق الثاني
أعلى سعر 1.30
سعر الإغلاق السابق 1.29
عدد العقود المنفذة 1
القطاعالعقارات
ادنى سعر 1.30
سعر الإفتتاح 1.30
عدد الأسهم 300
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.30
معدل السعر 1.30
P/E19.22
حجم التداول 390
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/10/2025 | 0.94 | 0.94 | 0.94 | 1,410 | 2 | 1,500 |
| 16/10/2025 | 0.92 | 0.90 | 0.92 | 595 | 4 | 659 |
| 13/10/2025 | 0.90 | 0.90 | 0.90 | 720 | 3 | 800 |
| 12/10/2025 | 0.92 | 0.92 | 0.92 | 920 | 4 | 1,000 |
| 06/10/2025 | 0.94 | 0.94 | 0.94 | 1,128 | 4 | 1,200 |
| 01/10/2025 | 0.94 | 0.92 | 0.94 | 449 | 2 | 479 |
| 24/09/2025 | 0.94 | 0.88 | 0.94 | 1,809 | 4 | 2,001 |
| 22/09/2025 | 0.92 | 0.92 | 0.92 | 5,584 | 8 | 6,070 |
| 21/09/2025 | 0.95 | 0.94 | 0.94 | 2,295 | 5 | 2,436 |
| 18/09/2025 | 0.95 | 0.91 | 0.95 | 6,512 | 15 | 7,100 |
| 17/09/2025 | 0.92 | 0.91 | 0.91 | 5,447 | 10 | 5,930 |
| 16/09/2025 | 0.92 | 0.87 | 0.92 | 13,466 | 23 | 14,758 |
| 15/09/2025 | 0.91 | 0.88 | 0.90 | 6,825 | 19 | 7,609 |
| 14/09/2025 | 0.87 | 0.83 | 0.87 | 7,333 | 21 | 8,610 |
| 11/09/2025 | 0.83 | 0.81 | 0.83 | 2,834 | 8 | 3,457 |
| 09/09/2025 | 0.82 | 0.82 | 0.82 | 1,476 | 2 | 1,800 |
| 08/09/2025 | 0.81 | 0.78 | 0.81 | 899 | 3 | 1,115 |
| 07/09/2025 | 0.80 | 0.78 | 0.80 | 1,006 | 7 | 1,275 |
| 01/09/2025 | 0.82 | 0.80 | 0.82 | 125 | 5 | 154 |
| 31/08/2025 | 0.80 | 0.80 | 0.80 | 8,351 | 3 | 10,439 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/07/2024 | 0.64 | 0.59 | 0.64 | 2,105 | 12 | 3,380 |
| 30/06/2024 | 0.60 | 0.57 | 0.60 | 2,841 | 18 | 4,848 |
| 23/06/2024 | 0.61 | 0.58 | 0.61 | 2,022 | 12 | 3,375 |
| 02/06/2024 | 0.62 | 0.62 | 0.62 | 12 | 1 | 20 |
| 26/05/2024 | 0.62 | 0.61 | 0.62 | 354 | 3 | 579 |
| 14/04/2024 | 0.63 | 0.61 | 0.63 | 1,746 | 4 | 2,850 |
| 31/03/2024 | 0.62 | 0.62 | 0.62 | 1,550 | 3 | 2,500 |
| 24/03/2024 | 0.63 | 0.63 | 0.63 | 126 | 1 | 200 |
| 17/03/2024 | 0.63 | 0.62 | 0.62 | 1,456 | 5 | 2,330 |
| 10/03/2024 | 0.64 | 0.64 | 0.64 | 640 | 1 | 1,000 |
| 03/03/2024 | 0.63 | 0.62 | 0.63 | 1,355 | 3 | 2,178 |
| 25/02/2024 | 0.64 | 0.62 | 0.64 | 68 | 2 | 108 |
| 18/02/2024 | 0.65 | 0.62 | 0.65 | 970 | 8 | 1,562 |
| 11/02/2024 | 0.65 | 0.62 | 0.62 | 1,237 | 16 | 1,958 |
| 04/02/2024 | 0.65 | 0.62 | 0.65 | 7,512 | 13 | 11,991 |
| 28/01/2024 | 0.64 | 0.63 | 0.64 | 399 | 3 | 633 |
| 14/01/2024 | 0.65 | 0.64 | 0.64 | 1,579 | 6 | 2,439 |
| 07/01/2024 | 0.66 | 0.65 | 0.65 | 4,450 | 11 | 6,815 |
| 31/12/2023 | 0.65 | 0.64 | 0.65 | 2,228 | 5 | 3,430 |
| 24/12/2023 | 0.65 | 0.64 | 0.64 | 3,621 | 8 | 5,646 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2019 | 0.78 | 0.62 | 0.66 | 20,672 | 47 | 28,601 |
| 03/03/2019 | 0.80 | 0.77 | 0.77 | 3,030 | 13 | 3,892 |
| 03/02/2019 | 0.85 | 0.78 | 0.79 | 4,740 | 30 | 5,961 |
| 02/01/2019 | 0.84 | 0.80 | 0.82 | 3,321 | 20 | 4,047 |
| 02/12/2018 | 0.95 | 0.83 | 0.84 | 38,620 | 22 | 45,773 |
| 01/11/2018 | 0.94 | 0.83 | 0.83 | 3,270 | 9 | 3,669 |
| 01/10/2018 | 0.97 | 0.91 | 0.95 | 58,584 | 75 | 63,566 |
| 02/09/2018 | 0.99 | 0.91 | 0.92 | 8,046 | 40 | 8,425 |
| 01/08/2018 | 1.00 | 0.92 | 0.94 | 5,089 | 19 | 5,335 |
| 01/07/2018 | 1.04 | 0.99 | 0.99 | 24,068 | 20 | 23,402 |
| 03/06/2018 | 1.08 | 1.03 | 1.08 | 100,379 | 48 | 96,839 |
| 02/05/2018 | 1.06 | 0.99 | 1.04 | 73,587 | 45 | 71,340 |
| 01/04/2018 | 1.01 | 0.92 | 0.97 | 41,420 | 48 | 42,623 |
| 01/03/2018 | 1.15 | 1.00 | 1.00 | 51,869 | 109 | 48,010 |
| 01/02/2018 | 1.24 | 1.08 | 1.08 | 39,242 | 66 | 34,366 |
| 02/01/2018 | 1.25 | 1.01 | 1.10 | 23,783 | 68 | 21,082 |
| 03/12/2017 | 1.06 | 0.96 | 1.06 | 19,791 | 86 | 19,882 |
| 01/11/2017 | 1.13 | 1.02 | 1.08 | 9,585 | 33 | 8,899 |
| 01/10/2017 | 1.15 | 1.06 | 1.06 | 13,244 | 39 | 11,795 |
| 05/09/2017 | 1.20 | 1.12 | 1.12 | 21,188 | 65 | 18,509 |