التجمعات الاستثمارية المتخصصة أسعار تاريخية
مؤشر الأداء 20/05/2026
السوق الثاني
أعلى سعر 1.66
سعر الإغلاق السابق 1.64
عدد العقود المنفذة 11
القطاعالعقارات
ادنى سعر 1.63
سعر الإفتتاح 1.64
عدد الأسهم 4,950
Div4.29
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.63
معدل السعر 1.64
P/E10.83
حجم التداول 8,128
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/03/2026 | 1.43 | 1.40 | 1.40 | 8,106 | 7 | 5,765 |
| 19/03/2026 | 1.43 | 1.41 | 1.43 | 3,119 | 5 | 2,212 |
| 18/03/2026 | 1.44 | 1.41 | 1.43 | 4,563 | 13 | 3,233 |
| 17/03/2026 | 1.44 | 1.43 | 1.44 | 408 | 2 | 285 |
| 16/03/2026 | 1.44 | 1.41 | 1.43 | 8,115 | 18 | 5,744 |
| 15/03/2026 | 1.45 | 1.45 | 1.45 | 1 | 1 | 1 |
| 12/03/2026 | 1.44 | 1.43 | 1.44 | 8,196 | 17 | 5,700 |
| 11/03/2026 | 1.47 | 1.46 | 1.47 | 1,453 | 2 | 995 |
| 10/03/2026 | 1.47 | 1.43 | 1.46 | 41,834 | 23 | 28,670 |
| 05/03/2026 | 1.43 | 1.41 | 1.43 | 4,936 | 9 | 3,475 |
| 04/03/2026 | 1.42 | 1.40 | 1.42 | 4,238 | 6 | 3,003 |
| 03/03/2026 | 1.42 | 1.40 | 1.41 | 2,350 | 7 | 1,670 |
| 02/03/2026 | 1.40 | 1.37 | 1.40 | 30,366 | 8 | 22,006 |
| 01/03/2026 | 1.42 | 1.39 | 1.42 | 3,210 | 13 | 2,309 |
| 26/02/2026 | 1.44 | 1.41 | 1.44 | 2,386 | 7 | 1,686 |
| 25/02/2026 | 1.44 | 1.40 | 1.43 | 12,854 | 12 | 9,118 |
| 24/02/2026 | 1.43 | 1.41 | 1.42 | 2,563 | 8 | 1,801 |
| 23/02/2026 | 1.43 | 1.40 | 1.40 | 14,450 | 11 | 10,300 |
| 22/02/2026 | 1.45 | 1.43 | 1.45 | 1,444 | 4 | 1,010 |
| 19/02/2026 | 1.47 | 1.43 | 1.43 | 4,106 | 12 | 2,834 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/08/2025 | 1.17 | 1.04 | 1.16 | 1,121,262 | 795 | 998,856 |
| 27/07/2025 | 1.08 | 0.98 | 1.08 | 704,270 | 522 | 690,302 |
| 20/07/2025 | 1.00 | 0.96 | 0.98 | 223,686 | 221 | 228,355 |
| 13/07/2025 | 1.00 | 0.96 | 0.98 | 91,586 | 117 | 93,201 |
| 06/07/2025 | 1.00 | 0.95 | 0.99 | 180,962 | 156 | 184,641 |
| 29/06/2025 | 0.96 | 0.92 | 0.95 | 286,094 | 279 | 303,940 |
| 22/06/2025 | 0.95 | 0.92 | 0.94 | 122,156 | 166 | 130,801 |
| 15/06/2025 | 0.95 | 0.90 | 0.95 | 343,842 | 254 | 370,474 |
| 11/06/2025 | 1.03 | 0.94 | 0.94 | 92,396 | 114 | 94,441 |
| 01/06/2025 | 1.01 | 0.95 | 1.01 | 191,725 | 201 | 194,572 |
| 26/05/2025 | 0.95 | 0.93 | 0.95 | 92,728 | 107 | 98,383 |
| 18/05/2025 | 0.95 | 0.90 | 0.95 | 309,267 | 352 | 333,357 |
| 11/05/2025 | 0.92 | 0.82 | 0.92 | 236,995 | 255 | 267,415 |
| 04/05/2025 | 0.88 | 0.80 | 0.86 | 166,531 | 147 | 200,402 |
| 27/04/2025 | 0.85 | 0.78 | 0.82 | 43,293 | 58 | 52,360 |
| 20/04/2025 | 0.80 | 0.77 | 0.80 | 49,227 | 49 | 61,649 |
| 13/04/2025 | 0.81 | 0.77 | 0.80 | 18,717 | 27 | 23,450 |
| 06/04/2025 | 0.79 | 0.76 | 0.79 | 14,857 | 37 | 19,269 |
| 03/04/2025 | 0.80 | 0.80 | 0.80 | 4,560 | 11 | 5,700 |
| 23/03/2025 | 0.83 | 0.80 | 0.80 | 64,505 | 48 | 79,285 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2022 | 0.83 | 0.80 | 0.83 | 295,382 | 358 | 363,096 |
| 01/11/2022 | 0.83 | 0.79 | 0.81 | 269,665 | 459 | 334,500 |
| 02/10/2022 | 0.88 | 0.79 | 0.79 | 858,737 | 1,312 | 1,031,711 |
| 01/09/2022 | 0.84 | 0.79 | 0.80 | 551,424 | 944 | 685,188 |
| 01/08/2022 | 0.85 | 0.80 | 0.82 | 427,884 | 663 | 522,942 |
| 03/07/2022 | 0.87 | 0.82 | 0.82 | 599,154 | 927 | 713,990 |
| 01/06/2022 | 0.93 | 0.75 | 0.85 | 1,233,723 | 1,792 | 1,443,207 |
| 08/05/2022 | 0.88 | 0.80 | 0.81 | 829,063 | 1,274 | 999,349 |
| 03/04/2022 | 0.93 | 0.78 | 0.88 | 1,797,705 | 2,057 | 2,096,470 |
| 01/03/2022 | 1.16 | 0.88 | 0.90 | 939,233 | 1,142 | 931,992 |
| 01/02/2022 | 1.22 | 1.10 | 1.13 | 734,259 | 933 | 627,676 |
| 02/01/2022 | 1.21 | 1.12 | 1.16 | 1,382,628 | 1,301 | 1,185,568 |
| 01/12/2021 | 1.16 | 1.09 | 1.12 | 505,213 | 551 | 448,681 |
| 01/11/2021 | 1.21 | 1.08 | 1.10 | 1,152,379 | 1,410 | 1,003,150 |
| 03/10/2021 | 1.19 | 1.01 | 1.11 | 1,988,355 | 2,064 | 1,767,848 |
| 01/09/2021 | 1.04 | 0.97 | 1.03 | 566,961 | 884 | 560,862 |
| 01/08/2021 | 1.03 | 0.92 | 0.99 | 427,423 | 758 | 441,608 |
| 01/07/2021 | 1.05 | 1.00 | 1.01 | 247,638 | 366 | 242,990 |
| 01/06/2021 | 1.15 | 1.02 | 1.03 | 1,466,700 | 1,156 | 1,368,844 |
| 02/05/2021 | 1.11 | 1.03 | 1.07 | 2,435,554 | 1,339 | 2,285,452 |