مجمع الضليل الصناعي العقاري أسعار تاريخية
مؤشر الأداء 13/10/2026
السوق الثاني
أعلى سعر 1.26
سعر الإغلاق السابق 1.25
عدد العقود المنفذة 205
القطاعالعقارات
ادنى سعر 1.23
سعر الإفتتاح 1.25
عدد الأسهم 635,856
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.24
معدل السعر 1.24
P/E16.37
حجم التداول 786,221
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/06/2024 | 0.71 | 0.70 | 0.70 | 24,967 | 17 | 35,667 |
| 12/06/2024 | 0.71 | 0.70 | 0.71 | 6,191 | 17 | 8,844 |
| 11/06/2024 | 0.69 | 0.69 | 0.69 | 62,670 | 12 | 90,826 |
| 10/06/2024 | 0.70 | 0.69 | 0.70 | 7,594 | 13 | 11,006 |
| 06/06/2024 | 0.70 | 0.69 | 0.69 | 2,496 | 10 | 3,617 |
| 05/06/2024 | 0.70 | 0.69 | 0.70 | 1,144 | 8 | 1,658 |
| 04/06/2024 | 0.70 | 0.69 | 0.70 | 2,623 | 8 | 3,802 |
| 02/06/2024 | 0.70 | 0.69 | 0.70 | 921 | 3 | 1,335 |
| 30/05/2024 | 0.70 | 0.69 | 0.70 | 4,806 | 9 | 6,866 |
| 29/05/2024 | 0.70 | 0.70 | 0.70 | 6,244 | 18 | 8,920 |
| 28/05/2024 | 0.71 | 0.69 | 0.71 | 7,981 | 19 | 11,419 |
| 27/05/2024 | 0.70 | 0.69 | 0.69 | 18,284 | 27 | 26,352 |
| 26/05/2024 | 0.71 | 0.69 | 0.71 | 18,977 | 27 | 26,928 |
| 23/05/2024 | 0.70 | 0.69 | 0.69 | 18,957 | 31 | 27,407 |
| 22/05/2024 | 0.70 | 0.69 | 0.70 | 6,140 | 11 | 8,895 |
| 21/05/2024 | 0.70 | 0.69 | 0.69 | 3,503 | 6 | 5,025 |
| 20/05/2024 | 0.70 | 0.70 | 0.70 | 683 | 3 | 975 |
| 19/05/2024 | 0.71 | 0.69 | 0.70 | 5,469 | 15 | 7,823 |
| 16/05/2024 | 0.70 | 0.69 | 0.69 | 2,801 | 9 | 4,011 |
| 15/05/2024 | 0.71 | 0.70 | 0.70 | 5,844 | 19 | 8,308 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2015 | 1.65 | 1.54 | 1.62 | 13,673,513 | 1,761 | 8,523,987 |
| 25/10/2015 | 1.72 | 1.40 | 1.54 | 6,966,140 | 1,335 | 4,518,919 |
| 18/10/2015 | 1.77 | 1.62 | 1.70 | 11,481,984 | 1,420 | 6,685,600 |
| 11/10/2015 | 1.86 | 1.75 | 1.75 | 9,678,952 | 1,108 | 5,325,834 |
| 04/10/2015 | 1.85 | 1.70 | 1.79 | 11,147,913 | 1,817 | 6,232,981 |
| 28/09/2015 | 1.82 | 1.60 | 1.80 | 10,763,548 | 1,536 | 6,236,156 |
| 20/09/2015 | 1.73 | 1.54 | 1.63 | 7,697,649 | 1,408 | 4,658,281 |
| 13/09/2015 | 1.90 | 1.65 | 1.69 | 10,478,197 | 1,721 | 5,984,448 |
| 06/09/2015 | 1.90 | 1.79 | 1.90 | 7,578,019 | 1,520 | 4,086,695 |
| 30/08/2015 | 1.97 | 1.69 | 1.83 | 18,554,436 | 2,597 | 9,962,883 |
| 23/08/2015 | 2.08 | 1.77 | 1.77 | 17,488,666 | 2,554 | 9,002,002 |
| 16/08/2015 | 2.29 | 1.90 | 2.05 | 24,660,188 | 2,846 | 11,344,491 |
| 09/08/2015 | 2.19 | 1.98 | 2.19 | 20,333,919 | 2,549 | 9,731,795 |
| 02/08/2015 | 2.08 | 1.89 | 2.08 | 22,878,155 | 2,783 | 11,577,635 |
| 26/07/2015 | 1.88 | 1.64 | 1.88 | 23,355,080 | 2,905 | 13,315,317 |
| 21/07/2015 | 1.68 | 1.50 | 1.68 | 13,637,348 | 1,480 | 8,691,130 |
| 12/07/2015 | 1.49 | 1.34 | 1.49 | 10,958,603 | 1,471 | 7,768,964 |
| 05/07/2015 | 1.38 | 1.28 | 1.33 | 9,521,206 | 1,236 | 7,141,972 |
| 28/06/2015 | 1.34 | 1.22 | 1.29 | 10,056,147 | 1,296 | 7,777,537 |
| 21/06/2015 | 1.29 | 1.20 | 1.29 | 7,616,303 | 722 | 6,130,156 |