مجمع الضليل الصناعي العقاري أسعار تاريخية
مؤشر الأداء 01/05/2024
السوق الأول
أعلى سعر 0.65
سعر الإغلاق السابق 0.64
عدد العقود المنفذة 8
القطاعالعقارات
ادنى سعر 0.64
سعر الإفتتاح 0.64
عدد الأسهم 21,171
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.65
معدل السعر 0.64
P/E10.19
حجم التداول 13,549
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
31/10/2023 | 0.77 | 0.73 | 0.77 | 259,065 | 97 | 344,984 |
30/10/2023 | 0.74 | 0.72 | 0.74 | 70,603 | 34 | 97,551 |
29/10/2023 | 0.73 | 0.71 | 0.72 | 2,745 | 6 | 3,810 |
26/10/2023 | 0.73 | 0.73 | 0.73 | 1 | 1 | 1 |
25/10/2023 | 0.73 | 0.71 | 0.72 | 750 | 5 | 1,028 |
24/10/2023 | 0.73 | 0.71 | 0.73 | 25,823 | 20 | 35,931 |
23/10/2023 | 0.72 | 0.71 | 0.72 | 8,998 | 7 | 12,670 |
22/10/2023 | 0.72 | 0.72 | 0.72 | 1,961 | 5 | 2,724 |
19/10/2023 | 0.72 | 0.72 | 0.72 | 85 | 5 | 118 |
18/10/2023 | 0.73 | 0.73 | 0.73 | 730 | 4 | 1,000 |
17/10/2023 | 0.75 | 0.73 | 0.75 | 61,034 | 62 | 82,380 |
16/10/2023 | 0.73 | 0.70 | 0.73 | 42,930 | 26 | 59,810 |
15/10/2023 | 0.69 | 0.68 | 0.69 | 15,340 | 18 | 22,305 |
12/10/2023 | 0.69 | 0.68 | 0.69 | 1,395 | 4 | 2,025 |
11/10/2023 | 0.69 | 0.67 | 0.69 | 59,858 | 23 | 87,617 |
10/10/2023 | 0.69 | 0.69 | 0.69 | 4,054 | 14 | 5,875 |
09/10/2023 | 0.70 | 0.69 | 0.69 | 21,200 | 19 | 30,629 |
08/10/2023 | 0.71 | 0.70 | 0.70 | 16,672 | 19 | 23,680 |
05/10/2023 | 0.73 | 0.71 | 0.72 | 1,164 | 9 | 1,620 |
04/10/2023 | 0.72 | 0.72 | 0.72 | 7,764 | 8 | 10,783 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/01/2022 | 0.62 | 0.60 | 0.61 | 216,312 | 218 | 358,178 |
26/12/2021 | 0.62 | 0.58 | 0.61 | 335,126 | 481 | 556,142 |
19/12/2021 | 0.59 | 0.57 | 0.59 | 125,829 | 211 | 217,446 |
12/12/2021 | 0.58 | 0.56 | 0.57 | 153,641 | 98 | 272,696 |
05/12/2021 | 0.58 | 0.57 | 0.57 | 89,434 | 98 | 155,565 |
28/11/2021 | 0.59 | 0.56 | 0.58 | 301,174 | 314 | 529,151 |
21/11/2021 | 0.59 | 0.57 | 0.59 | 336,044 | 303 | 577,105 |
14/11/2021 | 0.60 | 0.57 | 0.58 | 210,360 | 177 | 363,403 |
07/11/2021 | 0.57 | 0.56 | 0.57 | 148,251 | 110 | 262,156 |
31/10/2021 | 0.58 | 0.56 | 0.57 | 76,611 | 102 | 134,361 |
24/10/2021 | 0.59 | 0.56 | 0.57 | 101,575 | 131 | 177,855 |
17/10/2021 | 0.61 | 0.57 | 0.59 | 411,040 | 334 | 695,090 |
10/10/2021 | 0.57 | 0.55 | 0.57 | 78,626 | 76 | 140,850 |
03/10/2021 | 0.57 | 0.56 | 0.56 | 37,980 | 62 | 67,797 |
26/09/2021 | 0.57 | 0.55 | 0.57 | 55,886 | 84 | 99,753 |
19/09/2021 | 0.58 | 0.56 | 0.56 | 54,884 | 69 | 97,814 |
12/09/2021 | 0.58 | 0.56 | 0.57 | 78,210 | 95 | 136,954 |
05/09/2021 | 0.58 | 0.56 | 0.57 | 65,499 | 69 | 114,945 |
29/08/2021 | 0.58 | 0.56 | 0.57 | 111,932 | 123 | 197,308 |
22/08/2021 | 0.58 | 0.54 | 0.57 | 146,208 | 137 | 262,705 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/03/2014 | 0.58 | 0.53 | 0.54 | 2,457,456 | 1,818 | 4,466,360 |
02/02/2014 | 0.67 | 0.56 | 0.57 | 4,789,927 | 3,353 | 7,982,437 |
02/01/2014 | 0.67 | 0.51 | 0.64 | 8,756,016 | 5,269 | 14,789,877 |
01/12/2013 | 0.54 | 0.48 | 0.51 | 2,676,566 | 1,973 | 5,211,071 |
03/11/2013 | 0.53 | 0.44 | 0.48 | 2,775,866 | 2,701 | 5,655,955 |
01/10/2013 | 0.48 | 0.45 | 0.46 | 1,799,308 | 1,518 | 3,859,043 |
01/09/2013 | 0.48 | 0.37 | 0.46 | 2,621,756 | 2,648 | 5,875,062 |
01/08/2013 | 0.55 | 0.44 | 0.44 | 3,322,411 | 2,889 | 6,675,274 |
01/07/2013 | 0.49 | 0.43 | 0.45 | 2,238,123 | 2,563 | 4,844,848 |
02/06/2013 | 0.57 | 0.47 | 0.49 | 5,009,798 | 4,860 | 9,776,331 |
01/05/2013 | 0.74 | 0.49 | 0.54 | 12,961,356 | 7,632 | 20,806,369 |
01/04/2013 | 1.16 | 0.68 | 0.71 | 32,003,323 | 10,316 | 35,170,102 |
03/03/2013 | 1.07 | 0.61 | 1.07 | 31,820,786 | 11,543 | 42,412,673 |
03/02/2013 | 0.67 | 0.43 | 0.64 | 12,682,029 | 6,604 | 23,563,487 |
02/01/2013 | 0.54 | 0.40 | 0.51 | 6,871,819 | 4,491 | 14,325,935 |
02/12/2012 | 0.48 | 0.40 | 0.41 | 6,327,393 | 4,635 | 14,380,645 |
01/11/2012 | 0.42 | 0.36 | 0.42 | 2,448,233 | 1,978 | 6,241,988 |
01/10/2012 | 0.38 | 0.36 | 0.36 | 1,017,634 | 933 | 2,764,025 |
02/09/2012 | 0.40 | 0.36 | 0.37 | 1,293,023 | 1,304 | 3,426,581 |
01/08/2012 | 0.40 | 0.36 | 0.37 | 1,420,727 | 976 | 3,772,264 |