ميثاق للاستثمارات العقارية أسعار تاريخية
مؤشر الأداء 23/04/2024
السوق الثاني
أعلى سعر 2.83
سعر الإغلاق السابق 2.84
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 2.70
سعر الإفتتاح 2.70
عدد الأسهم 50,074
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.83
معدل السعر 2.83
P/E94.13
حجم التداول 141,700
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
11/09/2022 | 3.12 | 3.05 | 3.12 | 122,072 | 3 | 40,004 |
07/09/2022 | 3.13 | 2.98 | 3.13 | 31,231 | 3 | 10,010 |
06/09/2022 | 3.13 | 2.98 | 3.13 | 149,825 | 9 | 49,901 |
05/09/2022 | 3.13 | 3.10 | 3.13 | 7,456 | 2 | 2,405 |
04/09/2022 | 3.13 | 3.00 | 3.13 | 57,927 | 8 | 19,170 |
31/08/2022 | 3.11 | 3.00 | 3.11 | 3,286 | 3 | 1,095 |
30/08/2022 | 3.11 | 3.00 | 3.11 | 210,633 | 13 | 69,478 |
29/08/2022 | 3.07 | 3.00 | 3.07 | 254,404 | 13 | 84,800 |
28/08/2022 | 3.07 | 3.00 | 3.07 | 143,701 | 3 | 47,900 |
25/08/2022 | 3.07 | 2.85 | 3.07 | 3,642 | 5 | 1,262 |
24/08/2022 | 3.00 | 2.99 | 3.00 | 161,640 | 8 | 54,060 |
21/08/2022 | 3.00 | 3.00 | 3.00 | 4,809 | 6 | 1,603 |
18/08/2022 | 3.13 | 3.11 | 3.13 | 15,731 | 3 | 5,056 |
17/08/2022 | 3.12 | 3.11 | 3.12 | 15,977 | 8 | 5,136 |
16/08/2022 | 3.11 | 3.10 | 3.11 | 3,937 | 4 | 1,270 |
15/08/2022 | 3.11 | 3.04 | 3.11 | 230,283 | 4 | 75,751 |
14/08/2022 | 3.12 | 3.04 | 3.12 | 129,565 | 7 | 42,605 |
01/08/2022 | 3.12 | 3.00 | 3.12 | 42,778 | 3 | 14,026 |
31/07/2022 | 3.12 | 3.00 | 3.12 | 47,809 | 11 | 15,388 |
27/07/2022 | 3.12 | 3.05 | 3.12 | 203,558 | 9 | 66,740 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
16/05/2021 | 2.68 | 2.50 | 2.67 | 60,373 | 26 | 23,517 |
09/05/2021 | 2.61 | 2.48 | 2.61 | 15,378 | 5 | 6,050 |
02/05/2021 | 2.66 | 2.34 | 2.49 | 380,390 | 29 | 147,907 |
25/04/2021 | 2.59 | 2.46 | 2.59 | 411,607 | 21 | 159,626 |
12/04/2021 | 2.64 | 2.63 | 2.64 | 684 | 2 | 260 |
04/04/2021 | 2.66 | 2.51 | 2.58 | 522,976 | 28 | 203,536 |
28/03/2021 | 2.64 | 2.40 | 2.64 | 1,502,249 | 35 | 588,196 |
21/03/2021 | 2.63 | 2.50 | 2.63 | 976,358 | 27 | 383,500 |
14/03/2021 | 2.57 | 2.42 | 2.57 | 540,724 | 32 | 214,685 |
07/03/2021 | 2.60 | 2.54 | 2.57 | 323,494 | 17 | 125,402 |
28/02/2021 | 2.60 | 2.42 | 2.60 | 77,877 | 24 | 30,910 |
21/02/2021 | 2.54 | 2.53 | 2.54 | 82,892 | 19 | 32,762 |
14/02/2021 | 2.54 | 2.53 | 2.54 | 32,507 | 20 | 12,846 |
07/02/2021 | 2.54 | 2.43 | 2.54 | 39,397 | 17 | 16,050 |
31/01/2021 | 2.54 | 2.48 | 2.54 | 314,854 | 16 | 123,977 |
24/01/2021 | 2.54 | 2.49 | 2.54 | 40,870 | 12 | 16,155 |
17/01/2021 | 2.50 | 2.44 | 2.50 | 232 | 3 | 95 |
03/01/2021 | 2.56 | 2.49 | 2.56 | 431,864 | 7 | 168,705 |
27/12/2020 | 2.58 | 2.44 | 2.44 | 4,249,033 | 51 | 1,685,264 |
20/12/2020 | 2.63 | 2.52 | 2.57 | 1,007,071 | 13 | 386,950 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/04/2015 | 1.07 | 0.95 | 1.06 | 878,220 | 125 | 870,551 |
01/03/2015 | 1.07 | 0.95 | 1.07 | 1,256,620 | 325 | 1,231,673 |
01/02/2015 | 1.12 | 0.96 | 1.08 | 1,105,855 | 284 | 1,053,243 |
04/01/2015 | 1.13 | 1.04 | 1.13 | 364,175 | 73 | 338,425 |
01/12/2014 | 1.14 | 1.01 | 1.14 | 2,028,097 | 286 | 1,884,008 |
02/11/2014 | 1.14 | 1.07 | 1.07 | 860,329 | 106 | 774,845 |
01/10/2014 | 1.14 | 1.04 | 1.13 | 1,088,679 | 171 | 994,591 |
01/09/2014 | 1.11 | 1.06 | 1.07 | 739,146 | 136 | 679,024 |
03/08/2014 | 1.14 | 1.06 | 1.11 | 1,117,663 | 117 | 1,007,465 |
01/07/2014 | 1.14 | 1.07 | 1.14 | 758,360 | 115 | 677,758 |
01/06/2014 | 1.15 | 0.96 | 1.15 | 4,617,979 | 400 | 4,294,657 |
04/05/2014 | 0.92 | 0.88 | 0.92 | 515,104 | 99 | 571,864 |
01/04/2014 | 1.00 | 0.86 | 0.92 | 1,284,349 | 352 | 1,399,298 |
02/03/2014 | 1.04 | 0.95 | 0.98 | 663,516 | 220 | 672,979 |
02/02/2014 | 1.05 | 0.95 | 1.05 | 682,517 | 198 | 682,350 |
02/01/2014 | 1.03 | 0.94 | 1.01 | 1,786,427 | 312 | 1,813,350 |
01/12/2013 | 1.05 | 0.92 | 1.05 | 1,895,935 | 362 | 1,915,492 |
03/11/2013 | 0.94 | 0.89 | 0.93 | 610,149 | 164 | 662,677 |
01/10/2013 | 0.98 | 0.89 | 0.93 | 982,616 | 462 | 1,056,626 |
01/09/2013 | 1.05 | 0.94 | 1.00 | 1,796,512 | 525 | 1,829,146 |