التحديث للاستثمارات العقارية أسعار تاريخية
مؤشر الأداء 10/08/2026
السوق الثاني
أعلى سعر 0.71
سعر الإغلاق السابق 0.71
عدد العقود المنفذة 20
القطاعالعقارات
ادنى سعر 0.70
سعر الإفتتاح 0.71
عدد الأسهم 6,795
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.70
معدل السعر 0.70
P/E72.68
حجم التداول 4,774
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/01/2026 | 0.77 | 0.74 | 0.77 | 4,170 | 18 | 5,555 |
| 21/01/2026 | 0.74 | 0.73 | 0.74 | 1,545 | 13 | 2,105 |
| 20/01/2026 | 0.76 | 0.72 | 0.75 | 8,469 | 23 | 11,685 |
| 19/01/2026 | 0.75 | 0.74 | 0.74 | 2,505 | 8 | 3,370 |
| 18/01/2026 | 0.76 | 0.75 | 0.76 | 154 | 5 | 205 |
| 15/01/2026 | 0.76 | 0.75 | 0.76 | 158 | 4 | 211 |
| 14/01/2026 | 0.77 | 0.75 | 0.75 | 1,462 | 12 | 1,943 |
| 13/01/2026 | 0.77 | 0.75 | 0.77 | 1,288 | 16 | 1,700 |
| 12/01/2026 | 0.77 | 0.75 | 0.75 | 3,214 | 8 | 4,282 |
| 11/01/2026 | 0.76 | 0.75 | 0.76 | 114 | 2 | 150 |
| 08/01/2026 | 0.78 | 0.76 | 0.76 | 12,331 | 23 | 16,201 |
| 07/01/2026 | 0.78 | 0.76 | 0.77 | 2,654 | 10 | 3,463 |
| 06/01/2026 | 0.79 | 0.76 | 0.79 | 12,746 | 37 | 16,606 |
| 05/01/2026 | 0.80 | 0.79 | 0.80 | 1,302 | 12 | 1,648 |
| 04/01/2026 | 0.81 | 0.80 | 0.81 | 813 | 4 | 1,016 |
| 31/12/2025 | 0.80 | 0.79 | 0.79 | 1,698 | 15 | 2,148 |
| 30/12/2025 | 0.80 | 0.79 | 0.80 | 20,730 | 8 | 25,917 |
| 29/12/2025 | 0.80 | 0.79 | 0.80 | 9,521 | 18 | 12,000 |
| 28/12/2025 | 0.80 | 0.79 | 0.80 | 535 | 6 | 670 |
| 24/12/2025 | 0.81 | 0.79 | 0.81 | 674 | 5 | 841 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/03/2024 | 0.86 | 0.80 | 0.84 | 84,848 | 97 | 102,860 |
| 24/03/2024 | 0.90 | 0.80 | 0.83 | 88,038 | 158 | 107,746 |
| 17/03/2024 | 0.97 | 0.86 | 0.87 | 51,921 | 162 | 57,617 |
| 10/03/2024 | 0.99 | 0.85 | 0.92 | 36,745 | 123 | 40,579 |
| 03/03/2024 | 1.12 | 0.94 | 0.97 | 180,941 | 187 | 172,380 |
| 25/02/2024 | 1.18 | 1.09 | 1.11 | 81,948 | 132 | 73,138 |
| 18/02/2024 | 1.19 | 1.10 | 1.18 | 45,106 | 102 | 39,589 |
| 11/02/2024 | 1.24 | 1.15 | 1.20 | 50,427 | 86 | 41,670 |
| 04/02/2024 | 1.25 | 1.13 | 1.25 | 62,258 | 128 | 53,538 |
| 28/01/2024 | 1.24 | 1.14 | 1.19 | 203,258 | 140 | 171,856 |
| 21/01/2024 | 1.48 | 1.25 | 1.26 | 107,614 | 146 | 81,378 |
| 14/01/2024 | 1.72 | 1.50 | 1.50 | 258,585 | 207 | 155,071 |
| 07/01/2024 | 1.76 | 1.59 | 1.69 | 167,302 | 158 | 98,218 |
| 31/12/2023 | 1.76 | 1.64 | 1.76 | 567,198 | 309 | 333,608 |
| 24/12/2023 | 1.76 | 1.69 | 1.72 | 408,692 | 369 | 237,231 |
| 17/12/2023 | 1.69 | 1.44 | 1.69 | 714,205 | 512 | 458,260 |
| 10/12/2023 | 1.53 | 1.33 | 1.44 | 361,989 | 348 | 248,659 |
| 03/12/2023 | 1.36 | 1.21 | 1.36 | 316,379 | 251 | 241,027 |
| 26/11/2023 | 1.31 | 1.18 | 1.21 | 165,458 | 276 | 133,302 |
| 19/11/2023 | 1.31 | 1.16 | 1.30 | 462,202 | 371 | 372,937 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2016 | 1.59 | 1.04 | 1.24 | 2,942,998 | 1,804 | 2,168,035 |
| 02/05/2016 | 1.28 | 0.89 | 1.08 | 1,902,568 | 1,335 | 1,806,971 |
| 03/04/2016 | 0.98 | 0.85 | 0.91 | 599,086 | 519 | 650,916 |
| 01/03/2016 | 0.99 | 0.71 | 0.98 | 525,362 | 710 | 610,295 |
| 01/02/2016 | 0.74 | 0.65 | 0.73 | 203,854 | 425 | 288,581 |
| 03/01/2016 | 0.75 | 0.65 | 0.70 | 86,993 | 281 | 122,126 |
| 01/12/2015 | 0.67 | 0.63 | 0.67 | 56,980 | 182 | 88,257 |
| 01/11/2015 | 0.70 | 0.62 | 0.67 | 103,851 | 316 | 158,529 |
| 01/10/2015 | 0.70 | 0.63 | 0.65 | 29,314 | 158 | 44,246 |
| 01/09/2015 | 0.71 | 0.67 | 0.71 | 3,679 | 31 | 5,370 |
| 02/08/2015 | 0.70 | 0.62 | 0.70 | 35,771 | 101 | 53,424 |
| 01/07/2015 | 0.73 | 0.63 | 0.68 | 75,019 | 251 | 109,469 |
| 01/06/2015 | 0.66 | 0.61 | 0.64 | 43,646 | 111 | 69,811 |
| 03/05/2015 | 0.68 | 0.61 | 0.63 | 60,360 | 152 | 93,943 |
| 01/04/2015 | 0.76 | 0.63 | 0.64 | 94,726 | 232 | 138,481 |
| 01/03/2015 | 0.79 | 0.74 | 0.78 | 17,547 | 64 | 23,080 |
| 01/02/2015 | 0.86 | 0.76 | 0.76 | 239,228 | 590 | 298,973 |
| 04/01/2015 | 0.89 | 0.70 | 0.85 | 647,707 | 780 | 790,700 |
| 01/12/2014 | 0.77 | 0.70 | 0.71 | 277,843 | 507 | 376,592 |
| 02/11/2014 | 0.79 | 0.69 | 0.79 | 134,998 | 300 | 180,096 |