ميثاق للاستثمارات العقارية أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الثاني
أعلى سعر 2.85
سعر الإغلاق السابق 2.85
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 2.84
سعر الإفتتاح 2.84
عدد الأسهم 8,418
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.85
معدل السعر 2.84
P/E94.79
حجم التداول 23,907
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
12/06/2022 | 3.12 | 3.10 | 3.12 | 14,283 | 4 | 4,601 |
09/06/2022 | 3.12 | 3.05 | 3.12 | 142,742 | 4 | 46,781 |
08/06/2022 | 3.12 | 3.05 | 3.12 | 42,762 | 3 | 13,981 |
06/06/2022 | 3.12 | 3.11 | 3.12 | 37,168 | 10 | 11,951 |
05/06/2022 | 3.12 | 3.05 | 3.12 | 11,447 | 3 | 3,751 |
02/06/2022 | 3.12 | 3.05 | 3.12 | 33,559 | 5 | 11,001 |
31/05/2022 | 3.12 | 3.05 | 3.12 | 30,509 | 3 | 10,001 |
30/05/2022 | 3.12 | 3.01 | 3.12 | 383,394 | 9 | 125,717 |
29/05/2022 | 3.11 | 3.05 | 3.11 | 581,517 | 7 | 190,660 |
25/05/2022 | 3.11 | 3.05 | 3.11 | 164,751 | 4 | 54,000 |
24/05/2022 | 3.12 | 3.06 | 3.12 | 164,996 | 4 | 53,756 |
23/05/2022 | 3.12 | 3.05 | 3.12 | 324,508 | 5 | 106,396 |
22/05/2022 | 3.12 | 3.05 | 3.12 | 110,505 | 2 | 36,231 |
17/05/2022 | 3.12 | 3.10 | 3.12 | 22,943 | 2 | 7,401 |
10/05/2022 | 3.12 | 3.09 | 3.12 | 52,241 | 10 | 16,817 |
28/04/2022 | 3.10 | 3.02 | 3.10 | 108,132 | 5 | 35,805 |
27/04/2022 | 3.11 | 3.02 | 3.11 | 99,917 | 4 | 33,085 |
26/04/2022 | 3.11 | 3.01 | 3.11 | 237,369 | 7 | 78,860 |
19/04/2022 | 3.11 | 3.05 | 3.11 | 153,116 | 2 | 50,202 |
18/04/2022 | 3.11 | 3.05 | 3.11 | 153,116 | 2 | 50,202 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/07/2020 | 2.59 | 2.59 | 2.59 | 23 | 1 | 9 |
28/06/2020 | 2.60 | 2.47 | 2.58 | 1,708,761 | 24 | 677,851 |
21/06/2020 | 2.60 | 2.47 | 2.60 | 1,738,608 | 25 | 682,268 |
14/06/2020 | 2.59 | 2.53 | 2.59 | 1,171,852 | 17 | 461,355 |
07/06/2020 | 2.58 | 2.54 | 2.57 | 265,919 | 16 | 103,498 |
31/05/2020 | 2.60 | 2.55 | 2.60 | 272,536 | 6 | 105,233 |
26/05/2020 | 2.60 | 2.48 | 2.60 | 3,738 | 4 | 1,494 |
08/03/2020 | 2.54 | 2.43 | 2.54 | 18,758 | 9 | 7,511 |
01/03/2020 | 2.55 | 2.33 | 2.55 | 581,143 | 27 | 234,269 |
23/02/2020 | 2.49 | 2.44 | 2.45 | 81,629 | 10 | 33,049 |
16/02/2020 | 2.67 | 2.45 | 2.50 | 710,653 | 33 | 273,203 |
09/02/2020 | 2.69 | 2.52 | 2.61 | 1,470,423 | 64 | 573,440 |
02/02/2020 | 2.72 | 2.59 | 2.65 | 1,102,448 | 22 | 423,927 |
26/01/2020 | 2.68 | 2.50 | 2.68 | 541,347 | 36 | 208,172 |
19/01/2020 | 2.67 | 2.50 | 2.61 | 11,720 | 26 | 4,557 |
12/01/2020 | 2.66 | 2.49 | 2.62 | 1,258,731 | 55 | 501,097 |
05/01/2020 | 2.79 | 2.66 | 2.75 | 988,699 | 23 | 371,567 |
29/12/2019 | 2.93 | 2.80 | 2.93 | 336,963 | 19 | 120,120 |
22/12/2019 | 2.85 | 2.60 | 2.85 | 310,177 | 40 | 118,270 |
15/12/2019 | 2.72 | 2.61 | 2.69 | 1,273,321 | 32 | 474,735 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2011 | 0.99 | 0.88 | 0.99 | 2,777,332 | 705 | 2,936,398 |
01/11/2011 | 0.98 | 0.87 | 0.90 | 4,160,349 | 592 | 4,488,893 |
02/10/2011 | 0.93 | 0.84 | 0.93 | 3,387,285 | 738 | 3,821,507 |
04/09/2011 | 0.92 | 0.83 | 0.90 | 2,854,139 | 562 | 3,292,702 |
01/08/2011 | 0.91 | 0.82 | 0.84 | 2,458,610 | 497 | 2,835,704 |
03/07/2011 | 0.91 | 0.84 | 0.91 | 3,598,431 | 726 | 4,068,881 |
01/06/2011 | 0.92 | 0.87 | 0.89 | 4,574,366 | 612 | 5,114,560 |
02/05/2011 | 0.99 | 0.91 | 0.92 | 3,074,189 | 1,209 | 3,247,513 |
03/04/2011 | 0.98 | 0.89 | 0.98 | 4,060,202 | 868 | 4,258,526 |
01/03/2011 | 1.03 | 0.93 | 0.95 | 6,367,712 | 569 | 6,635,154 |
01/02/2011 | 1.04 | 0.94 | 1.01 | 2,769,977 | 362 | 2,749,432 |
02/01/2011 | 1.06 | 0.99 | 1.03 | 3,400,922 | 569 | 3,324,880 |
01/12/2010 | 1.13 | 0.99 | 1.05 | 5,471,271 | 813 | 5,163,369 |
01/11/2010 | 1.10 | 1.05 | 1.08 | 2,506,917 | 613 | 2,308,810 |
03/10/2010 | 1.15 | 1.03 | 1.03 | 4,497,039 | 959 | 4,147,831 |
01/09/2010 | 1.24 | 1.10 | 1.13 | 8,629,281 | 2,140 | 7,432,776 |
01/08/2010 | 1.12 | 1.05 | 1.12 | 6,326,029 | 1,459 | 5,815,853 |
01/07/2010 | 1.12 | 1.01 | 1.08 | 6,501,454 | 1,906 | 6,026,355 |
01/06/2010 | 1.15 | 1.01 | 1.05 | 6,237,648 | 2,007 | 5,733,037 |
02/05/2010 | 1.23 | 0.99 | 1.07 | 5,774,105 | 2,133 | 5,209,168 |