التحديث للاستثمارات العقارية أسعار تاريخية
مؤشر الأداء 11/10/2026
السوق الثاني
أعلى سعر 0.75
سعر الإغلاق السابق 0.74
عدد العقود المنفذة 11
القطاعالعقارات
ادنى سعر 0.73
سعر الإفتتاح 0.73
عدد الأسهم 2,265
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.73
معدل السعر 0.74
P/E75.8
حجم التداول 1,673
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/06/2026 | 0.74 | 0.74 | 0.74 | 15 | 1 | 20 |
| 22/06/2026 | 0.75 | 0.73 | 0.74 | 4,523 | 18 | 6,145 |
| 21/06/2026 | 0.76 | 0.75 | 0.76 | 360 | 7 | 480 |
| 18/06/2026 | 0.76 | 0.74 | 0.76 | 1,007 | 9 | 1,344 |
| 17/06/2026 | 0.77 | 0.76 | 0.77 | 438 | 7 | 576 |
| 15/06/2026 | 0.78 | 0.75 | 0.78 | 5,512 | 28 | 7,262 |
| 14/06/2026 | 0.78 | 0.76 | 0.77 | 4,636 | 13 | 6,077 |
| 11/06/2026 | 0.77 | 0.76 | 0.77 | 4,749 | 6 | 6,239 |
| 10/06/2026 | 0.78 | 0.76 | 0.77 | 5,738 | 21 | 7,475 |
| 09/06/2026 | 0.80 | 0.76 | 0.79 | 14,614 | 41 | 18,922 |
| 08/06/2026 | 0.80 | 0.77 | 0.80 | 20,096 | 69 | 25,321 |
| 07/06/2026 | 0.79 | 0.76 | 0.79 | 34,546 | 71 | 44,549 |
| 04/06/2026 | 0.76 | 0.76 | 0.76 | 1,824 | 6 | 2,400 |
| 03/06/2026 | 0.77 | 0.76 | 0.76 | 2,513 | 8 | 3,305 |
| 01/06/2026 | 0.76 | 0.75 | 0.75 | 4,143 | 9 | 5,504 |
| 31/05/2026 | 0.78 | 0.76 | 0.78 | 1,249 | 6 | 1,630 |
| 21/05/2026 | 0.77 | 0.76 | 0.77 | 343 | 2 | 450 |
| 20/05/2026 | 0.76 | 0.76 | 0.76 | 403 | 2 | 530 |
| 19/05/2026 | 0.78 | 0.76 | 0.78 | 10,929 | 14 | 14,350 |
| 18/05/2026 | 0.76 | 0.76 | 0.76 | 380 | 1 | 500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/08/2025 | 0.72 | 0.70 | 0.71 | 36,122 | 45 | 50,981 |
| 27/07/2025 | 0.73 | 0.69 | 0.71 | 13,458 | 27 | 19,199 |
| 20/07/2025 | 0.73 | 0.69 | 0.72 | 5,781 | 29 | 8,231 |
| 13/07/2025 | 0.74 | 0.70 | 0.70 | 11,827 | 38 | 16,622 |
| 06/07/2025 | 0.74 | 0.72 | 0.73 | 2,161 | 12 | 2,956 |
| 29/06/2025 | 0.74 | 0.70 | 0.74 | 17,329 | 28 | 24,052 |
| 22/06/2025 | 0.73 | 0.71 | 0.72 | 4,763 | 15 | 6,650 |
| 15/06/2025 | 0.74 | 0.72 | 0.74 | 538 | 6 | 735 |
| 11/06/2025 | 0.75 | 0.74 | 0.74 | 503 | 4 | 680 |
| 01/06/2025 | 0.75 | 0.73 | 0.74 | 4,449 | 11 | 6,050 |
| 26/05/2025 | 0.75 | 0.73 | 0.74 | 47,951 | 21 | 64,849 |
| 18/05/2025 | 0.75 | 0.73 | 0.75 | 11,527 | 38 | 15,717 |
| 11/05/2025 | 0.75 | 0.71 | 0.75 | 9,132 | 38 | 12,443 |
| 04/05/2025 | 0.74 | 0.73 | 0.74 | 369 | 2 | 505 |
| 27/04/2025 | 0.74 | 0.71 | 0.74 | 3,216 | 21 | 4,465 |
| 20/04/2025 | 0.73 | 0.72 | 0.73 | 769 | 3 | 1,066 |
| 13/04/2025 | 0.74 | 0.71 | 0.74 | 2,428 | 14 | 3,384 |
| 06/04/2025 | 0.74 | 0.71 | 0.74 | 50,159 | 33 | 69,669 |
| 03/04/2025 | 0.75 | 0.72 | 0.75 | 4,110 | 5 | 5,700 |
| 23/03/2025 | 0.76 | 0.73 | 0.75 | 8,242 | 21 | 10,943 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2021 | 0.96 | 0.63 | 0.96 | 1,397,355 | 1,264 | 1,839,267 |
| 01/08/2021 | 0.72 | 0.62 | 0.67 | 249,280 | 238 | 384,106 |
| 01/07/2021 | 0.78 | 0.67 | 0.72 | 213,386 | 271 | 292,262 |
| 01/06/2021 | 1.01 | 0.67 | 0.73 | 506,903 | 752 | 622,873 |
| 02/05/2021 | 1.03 | 0.95 | 1.02 | 486,971 | 262 | 491,659 |
| 01/04/2021 | 1.07 | 0.96 | 1.01 | 1,151,181 | 598 | 1,120,596 |
| 01/03/2021 | 1.01 | 0.92 | 1.01 | 1,157,684 | 867 | 1,189,747 |
| 01/02/2021 | 0.94 | 0.84 | 0.94 | 964,460 | 698 | 1,071,395 |
| 03/01/2021 | 0.98 | 0.81 | 0.87 | 2,028,169 | 1,572 | 2,265,192 |
| 01/12/2020 | 0.84 | 0.71 | 0.80 | 1,422,401 | 1,224 | 1,846,132 |
| 01/11/2020 | 0.70 | 0.57 | 0.70 | 686,852 | 871 | 1,048,070 |
| 01/10/2020 | 0.70 | 0.53 | 0.66 | 868,979 | 962 | 1,412,226 |
| 01/09/2020 | 0.59 | 0.46 | 0.55 | 510,497 | 769 | 929,599 |
| 04/08/2020 | 0.55 | 0.48 | 0.49 | 159,314 | 317 | 312,014 |
| 01/07/2020 | 0.53 | 0.39 | 0.53 | 290,543 | 591 | 623,721 |
| 01/06/2020 | 0.44 | 0.37 | 0.39 | 170,720 | 266 | 431,943 |
| 10/05/2020 | 0.42 | 0.42 | 0.42 | 12,662 | 25 | 30,147 |
| 01/03/2020 | 0.52 | 0.44 | 0.44 | 41,552 | 76 | 84,295 |
| 02/02/2020 | 0.61 | 0.50 | 0.52 | 217,620 | 336 | 385,125 |
| 02/01/2020 | 0.61 | 0.53 | 0.58 | 416,048 | 463 | 732,676 |