المتكاملة لتطوير الاراضي والاستثمار أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الثاني
أعلى سعر 0.70
سعر الإغلاق السابق 0.72
عدد العقود المنفذة 1
القطاعالعقارات
ادنى سعر 0.70
سعر الإفتتاح 0.70
عدد الأسهم 3,000
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 0.70
معدل السعر 0.70
P/EN
حجم التداول 2,100
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/10/2026 | 0.70 | 0.70 | 0.70 | 2,100 | 1 | 3,000 |
| 07/10/2026 | 0.72 | 0.70 | 0.72 | 1,106 | 6 | 1,543 |
| 06/10/2026 | 0.72 | 0.69 | 0.72 | 16 | 2 | 22 |
| 05/10/2026 | 0.72 | 0.70 | 0.72 | 2,459 | 21 | 3,481 |
| 04/10/2026 | 0.73 | 0.71 | 0.73 | 1,483 | 7 | 2,055 |
| 30/09/2026 | 0.71 | 0.70 | 0.71 | 1,987 | 9 | 2,812 |
| 29/09/2026 | 0.71 | 0.70 | 0.71 | 3,314 | 5 | 4,675 |
| 28/09/2026 | 0.71 | 0.70 | 0.71 | 1,759 | 7 | 2,512 |
| 27/09/2026 | 0.73 | 0.71 | 0.71 | 10,062 | 18 | 14,089 |
| 24/09/2026 | 0.71 | 0.68 | 0.71 | 18,471 | 36 | 26,486 |
| 23/09/2026 | 0.68 | 0.68 | 0.68 | 1,435 | 5 | 2,110 |
| 22/09/2026 | 0.68 | 0.67 | 0.68 | 6,068 | 12 | 8,983 |
| 21/09/2026 | 0.68 | 0.68 | 0.68 | 459 | 3 | 675 |
| 16/09/2026 | 0.69 | 0.68 | 0.69 | 1,123 | 5 | 1,650 |
| 15/09/2026 | 0.69 | 0.66 | 0.68 | 16,489 | 26 | 24,759 |
| 14/09/2026 | 0.68 | 0.67 | 0.68 | 174 | 3 | 260 |
| 13/09/2026 | 0.68 | 0.68 | 0.68 | 1,361 | 4 | 2,001 |
| 09/09/2026 | 0.69 | 0.68 | 0.68 | 3,645 | 11 | 5,330 |
| 08/09/2026 | 0.68 | 0.66 | 0.68 | 5,565 | 11 | 8,301 |
| 07/09/2026 | 0.69 | 0.66 | 0.68 | 34,762 | 39 | 52,383 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/10/2026 | 0.73 | 0.69 | 0.70 | 7,164 | 37 | 10,101 |
| 27/09/2026 | 0.73 | 0.70 | 0.71 | 17,122 | 39 | 24,088 |
| 20/09/2026 | 0.71 | 0.67 | 0.71 | 26,433 | 56 | 38,254 |
| 13/09/2026 | 0.69 | 0.66 | 0.69 | 19,146 | 38 | 28,670 |
| 06/09/2026 | 0.69 | 0.66 | 0.68 | 56,463 | 80 | 84,729 |
| 30/08/2026 | 0.69 | 0.65 | 0.69 | 3,232 | 8 | 4,913 |
| 23/08/2026 | 0.68 | 0.64 | 0.66 | 1,010 | 6 | 1,550 |
| 16/08/2026 | 0.68 | 0.66 | 0.67 | 2,244 | 14 | 3,377 |
| 09/08/2026 | 0.68 | 0.64 | 0.68 | 4,161 | 21 | 6,324 |
| 02/08/2026 | 0.65 | 0.64 | 0.65 | 5,690 | 11 | 8,773 |
| 26/07/2026 | 0.65 | 0.62 | 0.65 | 6,420 | 27 | 10,242 |
| 19/07/2026 | 0.65 | 0.62 | 0.65 | 2,246 | 15 | 3,524 |
| 12/07/2026 | 0.64 | 0.63 | 0.63 | 762 | 7 | 1,210 |
| 05/07/2026 | 0.65 | 0.63 | 0.65 | 3,199 | 27 | 5,046 |
| 28/06/2026 | 0.65 | 0.63 | 0.65 | 863 | 8 | 1,349 |
| 14/06/2026 | 0.66 | 0.63 | 0.66 | 522 | 10 | 813 |
| 07/06/2026 | 0.69 | 0.64 | 0.66 | 12,078 | 27 | 18,102 |
| 31/05/2026 | 0.66 | 0.65 | 0.66 | 5,904 | 22 | 9,082 |
| 24/05/2026 | 0.67 | 0.64 | 0.67 | 1,153 | 4 | 1,800 |
| 17/05/2026 | 0.66 | 0.64 | 0.66 | 4,913 | 27 | 7,521 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2026 | 0.73 | 0.65 | 0.71 | 122,383 | 220 | 180,634 |
| 02/08/2026 | 0.68 | 0.64 | 0.67 | 13,118 | 53 | 20,044 |
| 01/07/2026 | 0.65 | 0.62 | 0.65 | 12,788 | 80 | 20,272 |
| 01/06/2026 | 0.69 | 0.63 | 0.64 | 19,207 | 63 | 29,096 |
| 03/05/2026 | 0.68 | 0.64 | 0.67 | 12,526 | 79 | 19,280 |
| 01/04/2026 | 0.71 | 0.65 | 0.67 | 23,725 | 63 | 35,360 |
| 01/03/2026 | 0.69 | 0.65 | 0.65 | 13,816 | 55 | 20,877 |
| 01/02/2026 | 0.72 | 0.67 | 0.69 | 33,824 | 117 | 48,807 |
| 04/01/2026 | 0.76 | 0.70 | 0.73 | 120,496 | 282 | 165,300 |
| 01/12/2025 | 0.73 | 0.68 | 0.72 | 22,464 | 99 | 31,751 |
| 02/11/2025 | 0.75 | 0.69 | 0.72 | 71,153 | 224 | 99,911 |
| 01/10/2025 | 0.79 | 0.70 | 0.74 | 290,590 | 573 | 394,790 |
| 01/09/2025 | 0.76 | 0.71 | 0.76 | 10,407 | 107 | 14,105 |
| 03/08/2025 | 0.78 | 0.74 | 0.76 | 18,455 | 163 | 24,524 |
| 01/07/2025 | 0.84 | 0.74 | 0.76 | 61,704 | 368 | 79,845 |
| 01/06/2025 | 0.79 | 0.74 | 0.77 | 22,063 | 122 | 29,012 |
| 04/05/2025 | 0.83 | 0.75 | 0.78 | 47,374 | 239 | 59,837 |
| 03/04/2025 | 0.85 | 0.75 | 0.78 | 28,698 | 268 | 35,993 |
| 02/03/2025 | 0.88 | 0.78 | 0.82 | 30,277 | 185 | 36,792 |
| 02/02/2025 | 0.98 | 0.84 | 0.84 | 141,990 | 545 | 160,739 |