ميثاق للاستثمارات العقارية أسعار تاريخية
مؤشر الأداء 04/01/2026
السوق الثاني
أعلى سعر 2.91
سعر الإغلاق السابق 2.78
عدد العقود المنفذة 6
القطاعالعقارات
ادنى سعر 2.78
سعر الإفتتاح 2.91
عدد الأسهم 4,227
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.78
معدل السعر 2.90
P/EM
حجم التداول 12,275
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2025 | 3.09 | 3.09 | 3.09 | 46 | 2 | 15 |
| 31/12/2024 | 2.95 | 2.94 | 2.95 | 5,883 | 2 | 2,001 |
| 30/12/2024 | 2.95 | 2.82 | 2.95 | 11,994 | 3 | 4,253 |
| 19/12/2024 | 2.96 | 2.96 | 2.96 | 29,600 | 3 | 10,000 |
| 18/12/2024 | 2.96 | 2.96 | 2.96 | 86,719 | 5 | 29,297 |
| 16/12/2024 | 2.98 | 2.97 | 2.98 | 111,390 | 2 | 37,505 |
| 12/12/2024 | 2.98 | 2.98 | 2.98 | 111,750 | 1 | 37,500 |
| 04/12/2024 | 2.98 | 2.98 | 2.98 | 53,640 | 1 | 18,000 |
| 01/12/2024 | 3.05 | 3.00 | 3.00 | 265,409 | 5 | 87,918 |
| 28/11/2024 | 3.06 | 3.00 | 3.03 | 238,366 | 7 | 78,491 |
| 25/11/2024 | 3.07 | 3.00 | 3.07 | 102,015 | 2 | 34,005 |
| 21/11/2024 | 3.07 | 3.00 | 3.07 | 402,031 | 8 | 134,010 |
| 20/11/2024 | 3.07 | 2.92 | 3.07 | 9,502 | 3 | 3,100 |
| 17/11/2024 | 3.07 | 3.00 | 3.07 | 30,043 | 6 | 9,966 |
| 07/11/2024 | 3.08 | 3.08 | 3.08 | 296 | 2 | 96 |
| 04/11/2024 | 3.23 | 3.23 | 3.23 | 101,745 | 1 | 31,500 |
| 03/11/2024 | 3.25 | 3.19 | 3.25 | 133,340 | 4 | 41,141 |
| 31/10/2024 | 3.20 | 3.20 | 3.20 | 225,990 | 5 | 70,622 |
| 30/10/2024 | 3.22 | 3.14 | 3.20 | 74,682 | 8 | 23,379 |
| 01/10/2024 | 3.30 | 3.24 | 3.30 | 101,091 | 2 | 31,201 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/08/2024 | 3.24 | 3.15 | 3.20 | 629,740 | 46 | 198,212 |
| 28/07/2024 | 3.20 | 3.10 | 3.20 | 208,189 | 16 | 66,634 |
| 21/07/2024 | 3.22 | 3.04 | 3.22 | 62,230 | 9 | 19,434 |
| 14/07/2024 | 3.19 | 3.10 | 3.19 | 60,882 | 28 | 19,376 |
| 08/07/2024 | 3.15 | 3.07 | 3.15 | 5,126 | 13 | 1,663 |
| 30/06/2024 | 3.08 | 2.84 | 3.08 | 238,263 | 26 | 80,645 |
| 23/06/2024 | 2.96 | 2.83 | 2.96 | 29,300 | 14 | 10,054 |
| 10/06/2024 | 2.84 | 2.82 | 2.84 | 26,262 | 5 | 9,302 |
| 02/06/2024 | 2.73 | 2.52 | 2.73 | 68,340 | 14 | 26,052 |
| 26/05/2024 | 2.65 | 2.65 | 2.65 | 541 | 1 | 204 |
| 12/05/2024 | 2.75 | 2.74 | 2.75 | 10,532 | 4 | 3,843 |
| 28/04/2024 | 2.84 | 2.80 | 2.84 | 25,231 | 3 | 9,011 |
| 21/04/2024 | 2.84 | 2.70 | 2.83 | 168,565 | 5 | 59,567 |
| 14/04/2024 | 2.85 | 2.83 | 2.85 | 33,781 | 6 | 11,907 |
| 31/12/2023 | 2.99 | 2.85 | 2.97 | 226,619 | 17 | 76,288 |
| 17/12/2023 | 2.89 | 2.87 | 2.89 | 201,783 | 11 | 70,230 |
| 10/12/2023 | 2.90 | 2.88 | 2.89 | 165,871 | 14 | 57,430 |
| 12/11/2023 | 3.00 | 2.99 | 3.00 | 14,980 | 2 | 5,010 |
| 05/11/2023 | 3.00 | 2.94 | 3.00 | 135,094 | 12 | 45,265 |
| 29/10/2023 | 2.95 | 2.95 | 2.95 | 18 | 1 | 6 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2022 | 3.12 | 2.97 | 3.11 | 3,207,813 | 66 | 1,060,025 |
| 01/02/2022 | 3.12 | 2.97 | 3.12 | 1,763,855 | 90 | 585,214 |
| 02/01/2022 | 3.07 | 2.80 | 3.07 | 899,181 | 46 | 307,863 |
| 01/12/2021 | 2.96 | 2.65 | 2.96 | 3,251,682 | 107 | 1,153,121 |
| 01/11/2021 | 2.83 | 2.60 | 2.81 | 1,712,285 | 78 | 622,417 |
| 03/10/2021 | 2.88 | 2.56 | 2.85 | 1,282,789 | 67 | 457,801 |
| 01/09/2021 | 2.69 | 2.56 | 2.69 | 3,339,070 | 48 | 1,253,057 |
| 01/08/2021 | 2.69 | 2.56 | 2.69 | 1,286,381 | 48 | 481,929 |
| 01/07/2021 | 2.69 | 2.60 | 2.69 | 601,939 | 43 | 225,754 |
| 01/06/2021 | 2.69 | 2.54 | 2.69 | 4,080,417 | 107 | 1,550,416 |
| 02/05/2021 | 2.68 | 2.34 | 2.67 | 1,034,955 | 114 | 399,680 |
| 01/04/2021 | 2.66 | 2.46 | 2.59 | 935,267 | 51 | 363,422 |
| 01/03/2021 | 2.64 | 2.40 | 2.64 | 3,362,845 | 112 | 1,319,483 |
| 01/02/2021 | 2.54 | 2.42 | 2.54 | 373,851 | 92 | 148,348 |
| 03/01/2021 | 2.56 | 2.44 | 2.54 | 626,623 | 25 | 245,452 |
| 01/12/2020 | 2.63 | 2.44 | 2.44 | 5,633,650 | 77 | 2,218,484 |
| 01/11/2020 | 2.58 | 2.52 | 2.58 | 867,972 | 39 | 339,650 |
| 01/10/2020 | 2.54 | 2.17 | 2.53 | 666,970 | 65 | 268,917 |
| 01/09/2020 | 2.47 | 2.30 | 2.43 | 3,766,972 | 122 | 1,563,342 |
| 04/08/2020 | 2.50 | 2.07 | 2.37 | 1,447,899 | 89 | 626,314 |