مجمع الضليل الصناعي العقاري أسعار تاريخية
مؤشر الأداء 14/05/2026
السوق الثاني
أعلى سعر 1.16
سعر الإغلاق السابق 1.16
عدد العقود المنفذة 18
القطاعالعقارات
ادنى سعر 1.15
سعر الإفتتاح 1.15
عدد الأسهم 25,968
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.15
معدل السعر 1.15
P/E15.08
حجم التداول 29,913
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/04/2026 | 1.14 | 1.12 | 1.14 | 14,216 | 23 | 12,595 |
| 14/04/2026 | 1.13 | 1.12 | 1.13 | 13,401 | 11 | 11,894 |
| 13/04/2026 | 1.13 | 1.13 | 1.13 | 18,666 | 11 | 16,519 |
| 12/04/2026 | 1.14 | 1.13 | 1.13 | 2,826 | 3 | 2,501 |
| 09/04/2026 | 1.15 | 1.13 | 1.15 | 9,828 | 17 | 8,626 |
| 08/04/2026 | 1.14 | 1.13 | 1.14 | 23,032 | 30 | 20,262 |
| 07/04/2026 | 1.13 | 1.13 | 1.13 | 2,522 | 10 | 2,232 |
| 06/04/2026 | 1.14 | 1.13 | 1.13 | 13,747 | 31 | 12,165 |
| 05/04/2026 | 1.14 | 1.12 | 1.14 | 5,583 | 10 | 4,973 |
| 02/04/2026 | 1.13 | 1.12 | 1.13 | 2,787 | 11 | 2,475 |
| 01/04/2026 | 1.13 | 1.12 | 1.12 | 5,585 | 19 | 4,986 |
| 31/03/2026 | 1.14 | 1.12 | 1.13 | 43,583 | 52 | 38,753 |
| 30/03/2026 | 1.15 | 1.13 | 1.15 | 43,170 | 38 | 38,110 |
| 29/03/2026 | 1.16 | 1.14 | 1.15 | 1,611 | 13 | 1,412 |
| 26/03/2026 | 1.16 | 1.14 | 1.16 | 23,101 | 36 | 20,069 |
| 25/03/2026 | 1.16 | 1.15 | 1.15 | 5,167 | 21 | 4,491 |
| 24/03/2026 | 1.16 | 1.15 | 1.16 | 6,201 | 10 | 5,351 |
| 19/03/2026 | 1.18 | 1.15 | 1.18 | 1,641 | 7 | 1,422 |
| 18/03/2026 | 1.18 | 1.17 | 1.18 | 461 | 2 | 394 |
| 17/03/2026 | 1.18 | 1.16 | 1.18 | 18,756 | 14 | 16,116 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 10/08/2025 | 1.34 | 1.23 | 1.26 | 1,040,254 | 610 | 815,550 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/04/2024 | 0.68 | 0.62 | 0.64 | 186,838 | 262 | 288,167 |
| 03/03/2024 | 0.70 | 0.66 | 0.67 | 73,014 | 125 | 107,622 |
| 01/02/2024 | 0.73 | 0.68 | 0.69 | 233,719 | 269 | 330,277 |
| 02/01/2024 | 0.75 | 0.71 | 0.73 | 228,422 | 248 | 311,872 |
| 03/12/2023 | 0.73 | 0.68 | 0.73 | 227,720 | 241 | 325,152 |
| 01/11/2023 | 0.75 | 0.71 | 0.72 | 843,352 | 281 | 1,132,386 |
| 01/10/2023 | 0.77 | 0.67 | 0.77 | 633,096 | 429 | 870,434 |
| 03/09/2023 | 0.78 | 0.65 | 0.71 | 646,490 | 502 | 902,070 |
| 01/08/2023 | 0.68 | 0.64 | 0.65 | 211,051 | 207 | 322,493 |
| 02/07/2023 | 0.66 | 0.64 | 0.64 | 237,664 | 183 | 370,126 |
| 04/06/2023 | 0.65 | 0.64 | 0.65 | 272,105 | 227 | 423,484 |
| 01/05/2023 | 0.69 | 0.62 | 0.65 | 1,227,982 | 527 | 1,842,683 |
| 02/04/2023 | 0.66 | 0.63 | 0.66 | 481,382 | 294 | 750,315 |
| 01/03/2023 | 0.65 | 0.61 | 0.64 | 1,046,163 | 482 | 1,661,123 |
| 01/02/2023 | 0.64 | 0.60 | 0.62 | 301,530 | 344 | 490,248 |
| 02/01/2023 | 0.64 | 0.59 | 0.62 | 508,875 | 516 | 829,566 |