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 |
|---|---|---|---|---|---|---|
| 14/05/2024 | 0.72 | 0.71 | 0.72 | 16,987 | 37 | 23,629 |
| 13/05/2024 | 0.73 | 0.69 | 0.72 | 81,795 | 122 | 114,446 |
| 12/05/2024 | 0.68 | 0.67 | 0.68 | 3,979 | 8 | 5,884 |
| 09/05/2024 | 0.67 | 0.66 | 0.67 | 3,773 | 8 | 5,632 |
| 08/05/2024 | 0.69 | 0.66 | 0.68 | 9,236 | 15 | 13,661 |
| 07/05/2024 | 0.70 | 0.65 | 0.68 | 55,794 | 82 | 81,903 |
| 06/05/2024 | 0.66 | 0.65 | 0.66 | 5,557 | 10 | 8,549 |
| 05/05/2024 | 0.65 | 0.64 | 0.65 | 961 | 6 | 1,501 |
| 01/05/2024 | 0.65 | 0.64 | 0.65 | 13,549 | 8 | 21,171 |
| 30/04/2024 | 0.64 | 0.64 | 0.64 | 26,412 | 17 | 41,269 |
| 29/04/2024 | 0.64 | 0.62 | 0.64 | 3,758 | 5 | 5,954 |
| 28/04/2024 | 0.64 | 0.63 | 0.63 | 14,378 | 33 | 22,790 |
| 24/04/2024 | 0.67 | 0.66 | 0.67 | 14,095 | 13 | 21,289 |
| 23/04/2024 | 0.66 | 0.65 | 0.66 | 10,614 | 27 | 16,300 |
| 22/04/2024 | 0.66 | 0.65 | 0.65 | 1,871 | 5 | 2,870 |
| 21/04/2024 | 0.67 | 0.64 | 0.67 | 17,028 | 13 | 26,303 |
| 18/04/2024 | 0.65 | 0.64 | 0.64 | 18,452 | 23 | 28,726 |
| 17/04/2024 | 0.66 | 0.65 | 0.66 | 752 | 4 | 1,156 |
| 16/04/2024 | 0.67 | 0.67 | 0.67 | 67 | 1 | 100 |
| 15/04/2024 | 0.67 | 0.63 | 0.67 | 9,212 | 17 | 14,540 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/06/2015 | 1.30 | 1.18 | 1.24 | 13,108,654 | 1,853 | 10,442,970 |
| 07/06/2015 | 1.35 | 1.18 | 1.29 | 13,638,621 | 2,213 | 10,648,309 |
| 31/05/2015 | 1.17 | 1.05 | 1.17 | 8,330,155 | 1,339 | 7,500,183 |
| 24/05/2015 | 1.16 | 1.04 | 1.04 | 6,008,635 | 1,278 | 5,458,119 |
| 17/05/2015 | 1.21 | 1.11 | 1.15 | 5,445,373 | 1,028 | 4,671,696 |
| 10/05/2015 | 1.25 | 1.17 | 1.19 | 10,195,806 | 1,570 | 8,434,350 |
| 03/05/2015 | 1.22 | 1.13 | 1.22 | 9,975,963 | 1,462 | 8,580,302 |
| 26/04/2015 | 1.26 | 1.12 | 1.17 | 6,072,594 | 1,150 | 5,113,473 |
| 19/04/2015 | 1.26 | 1.13 | 1.26 | 7,860,247 | 1,446 | 6,549,650 |
| 12/04/2015 | 1.21 | 1.09 | 1.19 | 4,412,407 | 1,219 | 3,779,621 |
| 05/04/2015 | 1.29 | 1.14 | 1.14 | 6,326,686 | 1,146 | 5,121,453 |
| 29/03/2015 | 1.29 | 1.20 | 1.29 | 6,960,278 | 1,564 | 5,532,375 |
| 22/03/2015 | 1.34 | 1.22 | 1.24 | 5,878,625 | 1,734 | 4,585,053 |
| 15/03/2015 | 1.44 | 1.25 | 1.34 | 13,451,926 | 2,713 | 9,919,986 |
| 08/03/2015 | 1.35 | 1.20 | 1.34 | 10,093,698 | 2,092 | 7,885,524 |
| 01/03/2015 | 1.33 | 1.15 | 1.30 | 8,338,095 | 1,927 | 6,549,946 |
| 22/02/2015 | 1.34 | 1.18 | 1.31 | 10,459,478 | 2,490 | 8,177,325 |
| 15/02/2015 | 1.37 | 1.13 | 1.17 | 7,521,519 | 1,717 | 6,153,922 |
| 08/02/2015 | 1.55 | 1.35 | 1.36 | 18,947,675 | 3,802 | 13,110,215 |
| 01/02/2015 | 1.35 | 1.17 | 1.35 | 14,821,331 | 2,926 | 11,724,968 |