مجمع الضليل الصناعي العقاري أسعار تاريخية
مؤشر الأداء 06/01/2026
السوق الثاني
أعلى سعر 1.13
سعر الإغلاق السابق 1.13
عدد العقود المنفذة 27
القطاعالعقارات
ادنى سعر 1.11
سعر الإفتتاح 1.12
عدد الأسهم 9,416
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.12
معدل السعر 1.12
P/E14.57
حجم التداول 10,506
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/01/2026 | 1.13 | 1.11 | 1.12 | 10,506 | 27 | 9,416 |
| 05/01/2026 | 1.13 | 1.11 | 1.13 | 32,733 | 26 | 29,465 |
| 04/01/2026 | 1.14 | 1.12 | 1.13 | 25,801 | 57 | 22,985 |
| 31/12/2025 | 1.14 | 1.12 | 1.13 | 52,986 | 39 | 47,065 |
| 30/12/2025 | 1.15 | 1.13 | 1.14 | 44,497 | 32 | 39,134 |
| 29/12/2025 | 1.14 | 1.13 | 1.14 | 26,216 | 48 | 23,198 |
| 28/12/2025 | 1.16 | 1.13 | 1.14 | 50,236 | 37 | 44,005 |
| 24/12/2025 | 1.16 | 1.13 | 1.15 | 87,161 | 78 | 76,782 |
| 23/12/2025 | 1.18 | 1.16 | 1.17 | 271,997 | 149 | 232,484 |
| 22/12/2025 | 1.15 | 1.14 | 1.15 | 35,623 | 30 | 31,088 |
| 21/12/2025 | 1.15 | 1.13 | 1.15 | 31,752 | 51 | 27,938 |
| 18/12/2025 | 1.15 | 1.13 | 1.14 | 70,514 | 74 | 62,078 |
| 17/12/2025 | 1.15 | 1.10 | 1.15 | 159,854 | 121 | 141,494 |
| 16/12/2025 | 1.10 | 1.09 | 1.10 | 14,203 | 19 | 13,015 |
| 15/12/2025 | 1.11 | 1.09 | 1.10 | 30,439 | 26 | 27,657 |
| 14/12/2025 | 1.12 | 1.09 | 1.12 | 31,393 | 39 | 28,530 |
| 11/12/2025 | 1.10 | 1.09 | 1.09 | 3,540 | 6 | 3,248 |
| 10/12/2025 | 1.10 | 1.09 | 1.10 | 23,844 | 22 | 21,768 |
| 09/12/2025 | 1.10 | 1.09 | 1.10 | 22,813 | 6 | 20,743 |
| 08/12/2025 | 1.11 | 1.11 | 1.11 | 11 | 2 | 10 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/12/2025 | 1.16 | 1.12 | 1.13 | 173,935 | 156 | 153,402 |
| 21/12/2025 | 1.18 | 1.13 | 1.15 | 426,534 | 308 | 368,292 |
| 14/12/2025 | 1.15 | 1.09 | 1.14 | 306,402 | 279 | 272,774 |
| 07/12/2025 | 1.11 | 1.09 | 1.09 | 56,340 | 59 | 51,307 |
| 30/11/2025 | 1.12 | 1.09 | 1.10 | 65,384 | 88 | 59,149 |
| 23/11/2025 | 1.11 | 1.09 | 1.10 | 22,414 | 48 | 20,442 |
| 16/11/2025 | 1.12 | 1.09 | 1.12 | 47,593 | 49 | 43,322 |
| 09/11/2025 | 1.13 | 1.09 | 1.11 | 100,792 | 127 | 91,046 |
| 02/11/2025 | 1.12 | 1.09 | 1.10 | 93,152 | 114 | 84,807 |
| 26/10/2025 | 1.13 | 1.09 | 1.09 | 155,405 | 139 | 140,295 |
| 19/10/2025 | 1.16 | 1.10 | 1.13 | 184,462 | 185 | 164,037 |
| 12/10/2025 | 1.18 | 1.11 | 1.16 | 630,857 | 369 | 549,832 |
| 05/10/2025 | 1.13 | 1.08 | 1.11 | 315,291 | 261 | 284,505 |
| 28/09/2025 | 1.08 | 1.06 | 1.07 | 163,315 | 175 | 152,971 |
| 21/09/2025 | 1.10 | 1.06 | 1.08 | 330,740 | 315 | 306,000 |
| 14/09/2025 | 1.14 | 1.07 | 1.10 | 690,893 | 477 | 630,470 |
| 07/09/2025 | 1.19 | 1.05 | 1.10 | 1,162,574 | 908 | 1,054,532 |
| 31/08/2025 | 1.15 | 1.04 | 1.14 | 1,178,574 | 805 | 1,086,849 |
| 24/08/2025 | 1.23 | 1.14 | 1.15 | 535,878 | 591 | 449,819 |
| 17/08/2025 | 1.26 | 1.08 | 1.13 | 372,233 | 343 | 325,322 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2025 | 1.18 | 1.09 | 1.13 | 997,996 | 851 | 877,259 |
| 02/11/2025 | 1.13 | 1.09 | 1.12 | 294,551 | 377 | 267,282 |
| 01/10/2025 | 1.18 | 1.06 | 1.09 | 1,352,590 | 1,023 | 1,201,257 |
| 01/09/2025 | 1.19 | 1.04 | 1.08 | 3,191,987 | 2,421 | 2,926,493 |
| 03/08/2025 | 1.35 | 1.08 | 1.10 | 3,326,698 | 2,374 | 2,729,625 |
| 01/07/2025 | 1.08 | 0.78 | 1.08 | 2,682,705 | 1,547 | 2,886,319 |
| 01/06/2025 | 0.79 | 0.69 | 0.78 | 498,865 | 429 | 667,814 |
| 04/05/2025 | 0.76 | 0.67 | 0.74 | 690,169 | 509 | 953,368 |
| 03/04/2025 | 0.70 | 0.59 | 0.68 | 254,765 | 310 | 407,948 |
| 02/03/2025 | 0.68 | 0.64 | 0.64 | 146,285 | 138 | 220,675 |
| 02/02/2025 | 0.70 | 0.67 | 0.68 | 175,527 | 147 | 258,854 |
| 02/01/2025 | 0.71 | 0.68 | 0.70 | 168,581 | 186 | 242,833 |
| 01/12/2024 | 0.72 | 0.68 | 0.70 | 209,650 | 133 | 301,997 |
| 03/11/2024 | 0.71 | 0.68 | 0.70 | 183,238 | 232 | 263,403 |
| 01/10/2024 | 0.69 | 0.66 | 0.68 | 108,446 | 165 | 161,923 |
| 01/09/2024 | 0.71 | 0.67 | 0.67 | 181,715 | 176 | 265,579 |
| 01/08/2024 | 0.71 | 0.65 | 0.70 | 320,200 | 350 | 471,428 |
| 01/07/2024 | 0.70 | 0.66 | 0.69 | 488,859 | 205 | 711,332 |
| 02/06/2024 | 0.71 | 0.69 | 0.69 | 135,696 | 137 | 195,920 |
| 01/05/2024 | 0.73 | 0.64 | 0.70 | 291,319 | 490 | 419,305 |