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 |
|---|---|---|---|---|---|---|
| 07/04/2024 | 0.68 | 0.66 | 0.67 | 6,017 | 12 | 9,110 |
| 04/04/2024 | 0.68 | 0.66 | 0.68 | 8,422 | 29 | 12,658 |
| 02/04/2024 | 0.68 | 0.66 | 0.68 | 12,582 | 15 | 19,033 |
| 01/04/2024 | 0.68 | 0.67 | 0.68 | 12,008 | 12 | 17,891 |
| 31/03/2024 | 0.67 | 0.67 | 0.67 | 7,843 | 6 | 11,706 |
| 28/03/2024 | 0.68 | 0.67 | 0.67 | 3,711 | 10 | 5,538 |
| 27/03/2024 | 0.68 | 0.67 | 0.68 | 1,159 | 4 | 1,707 |
| 26/03/2024 | 0.68 | 0.68 | 0.68 | 10 | 1 | 15 |
| 25/03/2024 | 0.68 | 0.68 | 0.68 | 1,204 | 2 | 1,770 |
| 24/03/2024 | 0.68 | 0.68 | 0.68 | 3,060 | 6 | 4,500 |
| 21/03/2024 | 0.67 | 0.67 | 0.67 | 670 | 2 | 1,000 |
| 20/03/2024 | 0.67 | 0.66 | 0.67 | 9,800 | 14 | 14,633 |
| 19/03/2024 | 0.67 | 0.67 | 0.67 | 2,070 | 4 | 3,090 |
| 18/03/2024 | 0.69 | 0.67 | 0.68 | 4,379 | 11 | 6,520 |
| 17/03/2024 | 0.69 | 0.68 | 0.69 | 485 | 4 | 710 |
| 14/03/2024 | 0.68 | 0.68 | 0.68 | 1,185 | 2 | 1,742 |
| 13/03/2024 | 0.69 | 0.69 | 0.69 | 4,056 | 5 | 5,878 |
| 12/03/2024 | 0.70 | 0.68 | 0.70 | 10,102 | 7 | 14,685 |
| 11/03/2024 | 0.69 | 0.69 | 0.69 | 138 | 1 | 200 |
| 10/03/2024 | 0.68 | 0.68 | 0.68 | 204 | 1 | 300 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/07/2016 | 0.64 | 0.55 | 0.58 | 2,235,132 | 1,365 | 3,747,406 |
| 24/07/2016 | 0.59 | 0.50 | 0.59 | 2,997,376 | 1,242 | 5,381,505 |
| 17/07/2016 | 0.63 | 0.53 | 0.53 | 1,324,848 | 569 | 2,393,733 |
| 10/07/2016 | 0.78 | 0.66 | 0.66 | 2,776,286 | 1,517 | 3,887,063 |
| 03/07/2016 | 0.77 | 0.71 | 0.77 | 1,367,461 | 659 | 1,884,634 |
| 26/06/2016 | 0.85 | 0.77 | 0.77 | 3,441,164 | 1,096 | 4,255,237 |
| 19/06/2016 | 0.90 | 0.85 | 0.86 | 3,143,113 | 1,647 | 3,596,356 |
| 12/06/2016 | 0.91 | 0.79 | 0.82 | 2,368,572 | 495 | 2,825,614 |
| 05/06/2016 | 1.14 | 0.95 | 0.95 | 686,056 | 313 | 623,798 |
| 29/05/2016 | 1.20 | 1.12 | 1.16 | 1,949,842 | 555 | 1,690,467 |
| 22/05/2016 | 1.22 | 1.19 | 1.22 | 1,773,726 | 222 | 1,473,919 |
| 15/05/2016 | 1.25 | 1.17 | 1.21 | 3,804,457 | 702 | 3,155,583 |
| 08/05/2016 | 1.22 | 1.14 | 1.18 | 3,081,701 | 680 | 2,605,078 |
| 02/05/2016 | 1.22 | 1.16 | 1.20 | 2,799,332 | 760 | 2,363,598 |
| 24/04/2016 | 1.25 | 1.17 | 1.22 | 3,382,177 | 637 | 2,803,416 |
| 17/04/2016 | 1.29 | 1.21 | 1.25 | 6,365,363 | 1,130 | 5,078,437 |
| 10/04/2016 | 1.27 | 1.14 | 1.22 | 4,524,324 | 1,092 | 3,771,877 |
| 03/04/2016 | 1.27 | 1.21 | 1.24 | 2,785,531 | 572 | 2,246,538 |
| 27/03/2016 | 1.24 | 1.15 | 1.24 | 5,409,156 | 1,045 | 4,490,171 |
| 20/03/2016 | 1.25 | 1.19 | 1.24 | 4,741,011 | 807 | 3,850,033 |