مجمع الضليل الصناعي العقاري أسعار تاريخية
مؤشر الأداء 30/08/2026
السوق الثاني
أعلى سعر 1.19
سعر الإغلاق السابق 1.18
عدد العقود المنفذة 29
القطاعالعقارات
ادنى سعر 1.17
سعر الإفتتاح 1.17
عدد الأسهم 30,776
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.17
معدل السعر 1.18
P/E15.45
حجم التداول 36,224
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/08/2026 | 1.19 | 1.17 | 1.17 | 36,224 | 29 | 30,776 |
| 27/08/2026 | 1.18 | 1.17 | 1.18 | 1,208 | 8 | 1,028 |
| 26/08/2026 | 1.19 | 1.16 | 1.18 | 154,365 | 120 | 131,937 |
| 24/08/2026 | 1.19 | 1.17 | 1.19 | 107,838 | 43 | 92,032 |
| 23/08/2026 | 1.18 | 1.17 | 1.17 | 38,444 | 46 | 32,790 |
| 20/08/2026 | 1.20 | 1.18 | 1.19 | 12,922 | 12 | 10,950 |
| 19/08/2026 | 1.19 | 1.18 | 1.18 | 80,484 | 48 | 68,189 |
| 18/08/2026 | 1.20 | 1.18 | 1.20 | 37,605 | 31 | 31,682 |
| 17/08/2026 | 1.21 | 1.19 | 1.21 | 44,239 | 41 | 37,066 |
| 16/08/2026 | 1.20 | 1.18 | 1.20 | 42,278 | 41 | 35,766 |
| 13/08/2026 | 1.19 | 1.18 | 1.19 | 71,097 | 42 | 60,251 |
| 12/08/2026 | 1.20 | 1.18 | 1.19 | 41,350 | 43 | 34,848 |
| 11/08/2026 | 1.19 | 1.18 | 1.18 | 81,182 | 38 | 68,275 |
| 10/08/2026 | 1.20 | 1.19 | 1.20 | 41,663 | 30 | 35,008 |
| 09/08/2026 | 1.20 | 1.19 | 1.20 | 68,668 | 66 | 57,631 |
| 06/08/2026 | 1.20 | 1.18 | 1.20 | 61,993 | 37 | 52,114 |
| 05/08/2026 | 1.21 | 1.19 | 1.20 | 62,812 | 48 | 52,554 |
| 04/08/2026 | 1.21 | 1.19 | 1.19 | 174,693 | 82 | 145,543 |
| 03/08/2026 | 1.26 | 1.20 | 1.22 | 1,695,577 | 603 | 1,378,636 |
| 02/08/2026 | 1.22 | 1.19 | 1.22 | 355,010 | 142 | 296,153 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/08/2026 | 1.19 | 1.16 | 1.18 | 301,855 | 217 | 257,787 |
| 16/08/2026 | 1.21 | 1.18 | 1.19 | 217,529 | 173 | 183,653 |
| 09/08/2026 | 1.20 | 1.18 | 1.19 | 303,959 | 219 | 256,013 |
| 02/08/2026 | 1.26 | 1.18 | 1.20 | 2,350,086 | 912 | 1,925,000 |
| 26/07/2026 | 1.24 | 1.16 | 1.20 | 3,471,313 | 587 | 2,879,401 |
| 19/07/2026 | 1.17 | 1.15 | 1.16 | 93,379 | 70 | 80,850 |
| 12/07/2026 | 1.18 | 1.14 | 1.18 | 94,874 | 40 | 81,505 |
| 05/07/2026 | 1.16 | 1.14 | 1.16 | 55,668 | 37 | 48,407 |
| 28/06/2026 | 1.18 | 1.15 | 1.15 | 166,633 | 93 | 143,812 |
| 21/06/2026 | 1.22 | 1.16 | 1.18 | 307,708 | 96 | 258,127 |
| 14/06/2026 | 1.19 | 1.16 | 1.18 | 158,460 | 73 | 134,284 |
| 07/06/2026 | 1.19 | 1.15 | 1.15 | 99,932 | 78 | 86,170 |
| 31/05/2026 | 1.23 | 1.17 | 1.17 | 496,491 | 200 | 412,016 |
| 24/05/2026 | 1.20 | 1.17 | 1.20 | 56,893 | 35 | 47,868 |
| 17/05/2026 | 1.20 | 1.16 | 1.19 | 620,198 | 273 | 523,248 |
| 10/05/2026 | 1.16 | 1.15 | 1.15 | 183,250 | 118 | 158,925 |
| 03/05/2026 | 1.20 | 1.15 | 1.16 | 160,450 | 139 | 136,982 |
| 26/04/2026 | 1.20 | 1.16 | 1.20 | 703,123 | 373 | 592,816 |
| 19/04/2026 | 1.17 | 1.14 | 1.16 | 273,755 | 196 | 237,044 |
| 12/04/2026 | 1.17 | 1.12 | 1.17 | 123,434 | 111 | 108,467 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2026 | 1.24 | 1.14 | 1.20 | 3,812,166 | 763 | 3,173,964 |
| 01/06/2026 | 1.22 | 1.15 | 1.18 | 864,443 | 433 | 729,628 |
| 03/05/2026 | 1.23 | 1.15 | 1.21 | 1,288,638 | 643 | 1,088,003 |
| 01/04/2026 | 1.20 | 1.12 | 1.20 | 1,163,397 | 808 | 994,046 |
| 01/03/2026 | 1.20 | 1.12 | 1.13 | 608,160 | 561 | 521,676 |
| 01/02/2026 | 1.23 | 1.15 | 1.19 | 2,576,317 | 1,257 | 2,163,067 |
| 04/01/2026 | 1.27 | 1.11 | 1.18 | 3,761,892 | 1,972 | 3,127,505 |
| 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 |