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 |
|---|---|---|---|---|---|---|
| 17/07/2024 | 3.19 | 3.10 | 3.19 | 36,895 | 10 | 11,765 |
| 16/07/2024 | 3.15 | 3.13 | 3.15 | 14,192 | 11 | 4,520 |
| 15/07/2024 | 3.15 | 3.13 | 3.15 | 1,284 | 4 | 410 |
| 11/07/2024 | 3.15 | 3.09 | 3.15 | 1,612 | 4 | 520 |
| 09/07/2024 | 3.10 | 3.07 | 3.10 | 1,571 | 3 | 510 |
| 08/07/2024 | 3.08 | 3.07 | 3.08 | 1,943 | 6 | 633 |
| 04/07/2024 | 3.08 | 3.07 | 3.08 | 26,961 | 2 | 8,782 |
| 02/07/2024 | 3.05 | 3.04 | 3.05 | 103,983 | 3 | 34,205 |
| 30/06/2024 | 3.05 | 2.84 | 3.05 | 107,319 | 21 | 37,658 |
| 27/06/2024 | 2.96 | 2.88 | 2.96 | 23,071 | 12 | 7,853 |
| 24/06/2024 | 2.84 | 2.83 | 2.84 | 6,229 | 2 | 2,201 |
| 12/06/2024 | 2.84 | 2.83 | 2.84 | 8,493 | 2 | 3,001 |
| 10/06/2024 | 2.84 | 2.82 | 2.84 | 17,769 | 3 | 6,301 |
| 06/06/2024 | 2.73 | 2.52 | 2.73 | 32,871 | 10 | 12,617 |
| 02/06/2024 | 2.65 | 2.64 | 2.65 | 35,468 | 4 | 13,435 |
| 26/05/2024 | 2.65 | 2.65 | 2.65 | 541 | 1 | 204 |
| 15/05/2024 | 2.75 | 2.74 | 2.75 | 9,982 | 3 | 3,643 |
| 13/05/2024 | 2.75 | 2.75 | 2.75 | 550 | 1 | 200 |
| 28/04/2024 | 2.84 | 2.80 | 2.84 | 25,231 | 3 | 9,011 |
| 23/04/2024 | 2.83 | 2.70 | 2.83 | 141,700 | 2 | 50,074 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/04/2023 | 2.96 | 2.96 | 2.96 | 101,232 | 3 | 34,200 |
| 02/04/2023 | 2.96 | 2.93 | 2.96 | 346,113 | 23 | 117,006 |
| 19/03/2023 | 2.94 | 2.80 | 2.94 | 9,713 | 28 | 3,421 |
| 12/03/2023 | 2.94 | 2.71 | 2.94 | 3,486 | 13 | 1,242 |
| 05/03/2023 | 3.01 | 2.72 | 2.85 | 339,800 | 18 | 116,234 |
| 30/10/2022 | 3.16 | 3.08 | 3.16 | 647,247 | 13 | 209,083 |
| 23/10/2022 | 3.16 | 3.06 | 3.16 | 121,556 | 14 | 39,263 |
| 16/10/2022 | 3.16 | 3.05 | 3.16 | 86,377 | 9 | 28,195 |
| 09/10/2022 | 3.16 | 3.00 | 3.16 | 448,261 | 30 | 148,143 |
| 02/10/2022 | 3.12 | 3.00 | 3.12 | 143,009 | 14 | 47,668 |
| 25/09/2022 | 3.12 | 2.96 | 3.12 | 2,013,975 | 50 | 671,281 |
| 18/09/2022 | 3.11 | 3.00 | 3.11 | 291,958 | 10 | 97,311 |
| 11/09/2022 | 3.13 | 3.00 | 3.13 | 553,265 | 19 | 181,454 |
| 04/09/2022 | 3.13 | 2.98 | 3.13 | 246,438 | 22 | 81,486 |
| 28/08/2022 | 3.11 | 3.00 | 3.11 | 612,024 | 32 | 203,273 |
| 21/08/2022 | 3.07 | 2.85 | 3.07 | 170,091 | 19 | 56,925 |
| 14/08/2022 | 3.13 | 3.04 | 3.13 | 395,494 | 26 | 129,818 |
| 31/07/2022 | 3.12 | 3.00 | 3.12 | 90,587 | 14 | 29,414 |
| 24/07/2022 | 3.12 | 3.05 | 3.12 | 436,953 | 18 | 142,990 |
| 17/07/2022 | 3.13 | 3.05 | 3.13 | 256,192 | 16 | 83,847 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2018 | 2.18 | 2.12 | 2.18 | 2,117,113 | 62 | 979,631 |
| 02/09/2018 | 2.15 | 2.12 | 2.15 | 3,208,853 | 58 | 1,513,459 |
| 01/08/2018 | 2.13 | 2.02 | 2.13 | 1,195,387 | 35 | 566,467 |
| 01/07/2018 | 2.12 | 2.02 | 2.12 | 1,584,140 | 46 | 750,819 |
| 03/06/2018 | 2.12 | 2.02 | 2.12 | 3,107,234 | 50 | 1,475,009 |
| 02/05/2018 | 2.04 | 1.94 | 2.04 | 1,173,646 | 37 | 584,209 |
| 01/04/2018 | 2.02 | 1.84 | 2.02 | 1,705,502 | 61 | 870,775 |
| 01/03/2018 | 1.99 | 1.80 | 1.94 | 1,939,143 | 36 | 1,004,215 |
| 01/02/2018 | 2.00 | 1.93 | 1.99 | 976,501 | 31 | 498,667 |
| 02/01/2018 | 2.00 | 1.76 | 2.00 | 1,261,754 | 59 | 671,284 |
| 03/12/2017 | 1.82 | 1.77 | 1.82 | 2,478,989 | 46 | 1,394,409 |
| 01/10/2017 | 1.82 | 1.80 | 1.82 | 59,286 | 9 | 32,900 |
| 05/09/2017 | 1.82 | 1.73 | 1.82 | 1,264,263 | 35 | 702,301 |
| 01/08/2017 | 1.81 | 1.62 | 1.81 | 761,053 | 34 | 434,969 |
| 02/07/2017 | 1.70 | 1.62 | 1.70 | 65,935 | 15 | 39,255 |
| 01/06/2017 | 1.75 | 1.72 | 1.73 | 1,300,284 | 17 | 749,100 |
| 01/05/2017 | 1.81 | 1.75 | 1.76 | 677,857 | 20 | 381,112 |
| 02/04/2017 | 1.80 | 1.69 | 1.80 | 288,522 | 32 | 165,746 |
| 01/03/2017 | 1.73 | 1.67 | 1.71 | 1,266,036 | 40 | 752,517 |
| 01/02/2017 | 1.73 | 1.68 | 1.69 | 734,347 | 22 | 435,560 |