الاتحاد لتطوير الاراضي أسعار تاريخية
مؤشر الأداء 31/07/2023
السوق الثاني
أعلى سعر 2.17
سعر الإغلاق السابق 2.20
عدد العقود المنفذة 4
القطاعالعقارات
ادنى سعر 2.09
سعر الإفتتاح 2.16
عدد الأسهم 32,102
Div0.00
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 2.16
معدل السعر 2.16
P/EM
حجم التداول 69,333
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
26/04/2023 | 2.88 | 2.75 | 2.75 | 245,709 | 34 | 87,105 |
25/04/2023 | 2.89 | 2.87 | 2.89 | 14,353 | 2 | 5,001 |
20/04/2023 | 2.92 | 2.90 | 2.90 | 23,300 | 4 | 8,000 |
13/04/2023 | 2.89 | 2.88 | 2.89 | 751 | 3 | 260 |
12/04/2023 | 2.98 | 2.95 | 2.98 | 829 | 4 | 280 |
11/04/2023 | 2.95 | 2.89 | 2.95 | 49,181 | 19 | 16,963 |
10/04/2023 | 2.90 | 2.89 | 2.89 | 52,601 | 5 | 18,201 |
09/04/2023 | 2.95 | 2.89 | 2.90 | 81,110 | 12 | 27,963 |
06/04/2023 | 2.95 | 2.90 | 2.95 | 58,921 | 9 | 20,191 |
05/04/2023 | 2.99 | 2.85 | 2.98 | 42,241 | 9 | 14,219 |
04/04/2023 | 2.99 | 2.85 | 2.99 | 73,542 | 9 | 25,102 |
03/04/2023 | 3.03 | 2.75 | 2.98 | 125,438 | 12 | 42,940 |
02/04/2023 | 2.90 | 2.81 | 2.89 | 80,355 | 14 | 27,958 |
29/03/2023 | 2.99 | 2.88 | 2.90 | 156,725 | 11 | 54,060 |
28/03/2023 | 2.98 | 2.85 | 2.98 | 203,493 | 24 | 69,954 |
27/03/2023 | 2.92 | 2.92 | 2.92 | 2,482 | 3 | 850 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
23/10/2022 | 1.95 | 1.83 | 1.83 | 66,481 | 17 | 35,129 |
16/10/2022 | 1.92 | 1.83 | 1.92 | 100,348 | 79 | 53,559 |
09/10/2022 | 1.87 | 1.72 | 1.85 | 3,959,307 | 301 | 2,123,568 |
02/10/2022 | 1.85 | 1.72 | 1.75 | 608,836 | 214 | 347,126 |
25/09/2022 | 1.85 | 1.74 | 1.85 | 427,573 | 178 | 234,422 |
18/09/2022 | 1.88 | 1.81 | 1.82 | 6,284,763 | 185 | 3,362,545 |
11/09/2022 | 1.90 | 1.70 | 1.86 | 9,656,325 | 869 | 5,250,733 |
04/09/2022 | 1.73 | 1.58 | 1.73 | 446,026 | 308 | 263,746 |
28/08/2022 | 1.74 | 1.66 | 1.71 | 114,531 | 91 | 67,314 |
21/08/2022 | 1.75 | 1.62 | 1.75 | 274,582 | 268 | 162,104 |
14/08/2022 | 1.71 | 1.64 | 1.70 | 209,816 | 137 | 124,975 |
07/08/2022 | 1.73 | 1.65 | 1.70 | 192,482 | 187 | 113,498 |
31/07/2022 | 1.75 | 1.60 | 1.73 | 304,444 | 344 | 183,130 |
24/07/2022 | 1.79 | 1.68 | 1.71 | 287,123 | 265 | 165,600 |
17/07/2022 | 1.77 | 1.71 | 1.74 | 231,397 | 216 | 133,468 |
13/07/2022 | 1.81 | 1.73 | 1.78 | 527,373 | 174 | 299,338 |
03/07/2022 | 1.82 | 1.67 | 1.73 | 1,033,988 | 550 | 592,477 |
26/06/2022 | 1.79 | 1.61 | 1.74 | 1,209,501 | 741 | 699,452 |
19/06/2022 | 1.78 | 1.58 | 1.62 | 1,455,169 | 1,183 | 875,423 |
12/06/2022 | 1.78 | 1.52 | 1.76 | 8,908,996 | 1,364 | 5,577,657 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/02/2020 | 1.51 | 1.34 | 1.40 | 2,075,432 | 773 | 1,467,068 |
02/01/2020 | 1.55 | 1.37 | 1.40 | 2,360,018 | 568 | 1,642,832 |
01/12/2019 | 1.67 | 1.43 | 1.48 | 3,710,678 | 741 | 2,426,691 |
03/11/2019 | 1.48 | 1.38 | 1.43 | 1,548,675 | 461 | 1,084,339 |
01/10/2019 | 1.71 | 1.44 | 1.47 | 2,381,454 | 795 | 1,550,164 |
01/09/2019 | 1.54 | 1.40 | 1.50 | 3,322,949 | 846 | 2,248,909 |
01/08/2019 | 1.51 | 1.42 | 1.46 | 1,444,204 | 399 | 990,434 |
01/07/2019 | 1.58 | 1.47 | 1.51 | 2,943,503 | 629 | 1,938,516 |
02/06/2019 | 1.67 | 1.52 | 1.54 | 3,255,136 | 790 | 2,065,108 |
01/05/2019 | 1.86 | 1.61 | 1.68 | 5,838,297 | 743 | 3,446,043 |
01/04/2019 | 1.77 | 1.55 | 1.69 | 2,684,826 | 1,137 | 1,602,852 |
03/03/2019 | 1.86 | 1.61 | 1.66 | 3,012,092 | 815 | 1,758,925 |
03/02/2019 | 2.04 | 1.74 | 1.84 | 5,389,037 | 800 | 2,818,762 |
02/01/2019 | 1.99 | 1.62 | 1.98 | 5,557,881 | 1,298 | 3,054,200 |
02/12/2018 | 1.85 | 1.56 | 1.59 | 4,100,931 | 836 | 2,523,206 |
01/11/2018 | 2.03 | 1.69 | 1.69 | 3,437,544 | 1,169 | 1,835,705 |
01/10/2018 | 2.13 | 1.58 | 1.92 | 6,007,803 | 3,118 | 3,143,862 |
02/09/2018 | 1.70 | 1.50 | 1.60 | 3,568,512 | 1,720 | 2,255,193 |
01/08/2018 | 1.72 | 1.47 | 1.57 | 2,296,874 | 1,215 | 1,441,296 |
01/07/2018 | 1.84 | 1.65 | 1.68 | 2,602,148 | 793 | 1,494,823 |