الاتحاد لتطوير الاراضي أسعار تاريخية

مؤشر الأداء 05/06/2023
السوق الثاني
أعلى سعر 2.73
سعر الإغلاق السابق 2.73
عدد العقود المنفذة 16
القطاعالعقارات
ادنى سعر 2.68
سعر الإفتتاح 2.70
عدد الأسهم 53,262
Div0.00
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 2.70
معدل السعر 2.69
P/EM
حجم التداول 143,444
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/06/2023 | 2.73 | 2.68 | 2.70 | 143,444 | 16 | 53,262 |
04/06/2023 | 2.73 | 2.64 | 2.73 | 132,088 | 10 | 48,921 |
31/05/2023 | 2.75 | 2.68 | 2.71 | 125,321 | 24 | 46,192 |
30/05/2023 | 2.81 | 2.69 | 2.76 | 158,541 | 27 | 56,950 |
29/05/2023 | 2.83 | 2.75 | 2.83 | 80,486 | 48 | 29,066 |
28/05/2023 | 2.78 | 2.70 | 2.77 | 159,125 | 20 | 57,962 |
23/05/2023 | 2.76 | 2.60 | 2.76 | 20,454 | 28 | 7,600 |
22/05/2023 | 2.64 | 2.54 | 2.63 | 31,193 | 26 | 12,022 |
17/05/2023 | 2.68 | 2.60 | 2.66 | 281,597 | 27 | 105,846 |
16/05/2023 | 2.68 | 2.66 | 2.66 | 32,798 | 11 | 12,320 |
15/05/2023 | 2.71 | 2.64 | 2.71 | 9,068 | 15 | 3,420 |
14/05/2023 | 2.68 | 2.67 | 2.67 | 14,715 | 3 | 5,500 |
11/05/2023 | 2.71 | 2.70 | 2.70 | 10,913 | 3 | 4,027 |
10/05/2023 | 2.73 | 2.73 | 2.73 | 10,966 | 1 | 4,017 |
09/05/2023 | 2.76 | 2.75 | 2.76 | 11,047 | 2 | 4,017 |
07/05/2023 | 2.76 | 2.76 | 2.76 | 45,816 | 4 | 16,600 |
04/05/2023 | 2.77 | 2.65 | 2.77 | 27,748 | 18 | 10,190 |
03/05/2023 | 2.79 | 2.70 | 2.78 | 100,763 | 17 | 36,792 |
01/05/2023 | 2.83 | 2.71 | 2.81 | 16,999 | 6 | 6,043 |
27/04/2023 | 2.81 | 2.75 | 2.81 | 1,431 | 3 | 520 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/05/2023 | 2.83 | 2.68 | 2.71 | 523,473 | 119 | 190,170 |
21/05/2023 | 2.76 | 2.54 | 2.76 | 51,647 | 54 | 19,622 |
14/05/2023 | 2.71 | 2.60 | 2.66 | 338,177 | 56 | 127,086 |
07/05/2023 | 2.76 | 2.70 | 2.70 | 78,742 | 10 | 28,661 |
01/05/2023 | 2.83 | 2.65 | 2.77 | 145,510 | 41 | 53,025 |
25/04/2023 | 2.89 | 2.75 | 2.81 | 261,493 | 39 | 92,626 |
16/04/2023 | 2.92 | 2.90 | 2.90 | 23,300 | 4 | 8,000 |
09/04/2023 | 2.98 | 2.88 | 2.89 | 184,471 | 43 | 63,667 |
02/04/2023 | 3.03 | 2.75 | 2.95 | 380,496 | 53 | 130,410 |
26/03/2023 | 3.09 | 2.85 | 2.90 | 628,972 | 55 | 211,379 |
19/03/2023 | 3.30 | 3.10 | 3.10 | 543,073 | 42 | 170,082 |
12/03/2023 | 3.42 | 3.31 | 3.40 | 49,886 | 17 | 14,718 |
05/03/2023 | 3.45 | 3.10 | 3.44 | 928,324 | 158 | 285,707 |
26/02/2023 | 3.50 | 3.23 | 3.37 | 287,616 | 86 | 85,073 |
19/02/2023 | 3.79 | 3.26 | 3.46 | 717,111 | 122 | 208,610 |
12/02/2023 | 3.99 | 3.64 | 3.79 | 98,418 | 31 | 24,794 |
05/02/2023 | 4.10 | 3.64 | 4.04 | 432,100 | 107 | 109,667 |
29/01/2023 | 3.63 | 3.09 | 3.63 | 720,528 | 149 | 212,195 |
22/01/2023 | 3.17 | 2.77 | 3.09 | 815,345 | 439 | 277,464 |
15/01/2023 | 2.94 | 2.56 | 2.89 | 292,738 | 311 | 105,799 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/05/2023 | 2.83 | 2.54 | 2.71 | 1,137,550 | 280 | 418,564 |
02/04/2023 | 3.03 | 2.75 | 2.81 | 849,761 | 139 | 294,703 |
01/03/2023 | 3.50 | 2.85 | 2.90 | 2,389,399 | 352 | 752,908 |
01/02/2023 | 4.10 | 3.26 | 3.45 | 1,570,275 | 316 | 434,802 |
02/01/2023 | 3.41 | 1.92 | 3.30 | 3,483,173 | 1,305 | 1,449,908 |
01/12/2022 | 1.84 | 1.55 | 1.84 | 888,790 | 405 | 503,225 |
01/11/2022 | 1.83 | 1.67 | 1.74 | 239,365 | 166 | 136,239 |
02/10/2022 | 1.95 | 1.72 | 1.80 | 4,737,940 | 615 | 2,561,024 |
01/09/2022 | 1.90 | 1.58 | 1.85 | 16,821,274 | 1,550 | 9,115,326 |
01/08/2022 | 1.75 | 1.60 | 1.72 | 1,017,097 | 943 | 603,716 |
03/07/2022 | 1.82 | 1.63 | 1.66 | 2,152,052 | 1,279 | 1,234,308 |
01/06/2022 | 1.79 | 1.38 | 1.74 | 12,281,396 | 4,067 | 7,632,878 |
08/05/2022 | 1.44 | 1.06 | 1.43 | 2,278,821 | 1,859 | 1,700,696 |
03/04/2022 | 1.26 | 1.10 | 1.11 | 2,841,732 | 2,274 | 2,438,616 |
01/03/2022 | 1.55 | 1.23 | 1.23 | 4,174,984 | 2,189 | 3,023,517 |
01/02/2022 | 1.64 | 1.44 | 1.50 | 2,116,103 | 1,657 | 1,380,327 |
02/01/2022 | 1.85 | 1.57 | 1.59 | 2,548,111 | 2,053 | 1,470,302 |
01/12/2021 | 2.09 | 1.67 | 1.71 | 4,903,927 | 2,973 | 2,594,246 |
01/11/2021 | 2.36 | 1.41 | 1.84 | 3,320,971 | 1,946 | 1,941,358 |
03/10/2021 | 2.74 | 2.30 | 2.35 | 2,637,454 | 781 | 1,042,897 |