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 |
---|---|---|---|---|---|---|
11/12/2022 | 1.71 | 1.70 | 1.71 | 29,668 | 7 | 17,452 |
08/12/2022 | 1.72 | 1.66 | 1.71 | 5,104 | 15 | 3,062 |
07/12/2022 | 1.72 | 1.71 | 1.72 | 55 | 2 | 32 |
06/12/2022 | 1.72 | 1.67 | 1.71 | 9,011 | 14 | 5,352 |
05/12/2022 | 1.73 | 1.72 | 1.73 | 460 | 4 | 267 |
04/12/2022 | 1.75 | 1.75 | 1.75 | 9 | 1 | 5 |
01/12/2022 | 1.75 | 1.71 | 1.74 | 41,321 | 25 | 23,872 |
30/11/2022 | 1.74 | 1.67 | 1.74 | 43,853 | 9 | 25,507 |
28/11/2022 | 1.69 | 1.67 | 1.69 | 761 | 6 | 452 |
27/11/2022 | 1.67 | 1.67 | 1.67 | 633 | 2 | 379 |
24/11/2022 | 1.71 | 1.68 | 1.70 | 2,896 | 15 | 1,723 |
23/11/2022 | 1.70 | 1.67 | 1.70 | 14,918 | 5 | 8,794 |
22/11/2022 | 1.71 | 1.67 | 1.71 | 14,050 | 15 | 8,272 |
21/11/2022 | 1.72 | 1.67 | 1.72 | 707 | 14 | 419 |
20/11/2022 | 1.72 | 1.68 | 1.72 | 440 | 5 | 261 |
17/11/2022 | 1.74 | 1.68 | 1.70 | 5,816 | 24 | 3,438 |
16/11/2022 | 1.73 | 1.73 | 1.73 | 9 | 1 | 5 |
15/11/2022 | 1.74 | 1.72 | 1.72 | 198 | 3 | 115 |
14/11/2022 | 1.75 | 1.70 | 1.74 | 17,262 | 29 | 10,069 |
13/11/2022 | 1.78 | 1.78 | 1.78 | 9 | 1 | 5 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/04/2021 | 1.57 | 1.50 | 1.55 | 1,172,507 | 274 | 761,688 |
28/03/2021 | 1.60 | 1.43 | 1.58 | 1,278,909 | 325 | 838,391 |
21/03/2021 | 1.54 | 1.48 | 1.51 | 1,013,482 | 121 | 673,977 |
14/03/2021 | 1.56 | 1.48 | 1.54 | 1,721,112 | 294 | 1,135,698 |
07/03/2021 | 1.70 | 1.51 | 1.58 | 1,552,815 | 235 | 972,991 |
28/02/2021 | 1.72 | 1.59 | 1.71 | 3,260,098 | 349 | 1,938,325 |
21/02/2021 | 1.84 | 1.69 | 1.70 | 2,635,800 | 296 | 1,487,664 |
14/02/2021 | 1.87 | 1.77 | 1.84 | 2,366,056 | 264 | 1,285,777 |
07/02/2021 | 1.91 | 1.84 | 1.88 | 1,264,511 | 147 | 674,948 |
31/01/2021 | 1.97 | 1.86 | 1.90 | 3,256,947 | 174 | 1,691,998 |
24/01/2021 | 2.00 | 1.92 | 1.98 | 2,132,973 | 235 | 1,088,167 |
17/01/2021 | 1.95 | 1.91 | 1.93 | 3,769,749 | 241 | 1,958,875 |
10/01/2021 | 2.04 | 1.91 | 1.95 | 3,587,358 | 218 | 1,824,508 |
03/01/2021 | 2.10 | 2.00 | 2.06 | 5,141,431 | 390 | 2,489,345 |
27/12/2020 | 2.07 | 1.91 | 2.07 | 20,032,770 | 789 | 9,905,654 |
20/12/2020 | 1.92 | 1.80 | 1.92 | 3,175,139 | 353 | 1,708,386 |
13/12/2020 | 2.09 | 1.86 | 1.91 | 17,451,030 | 728 | 8,494,918 |
06/12/2020 | 2.04 | 1.76 | 2.04 | 4,743,142 | 997 | 2,500,778 |
29/11/2020 | 1.80 | 1.42 | 1.80 | 2,279,595 | 734 | 1,406,367 |
22/11/2020 | 1.46 | 1.40 | 1.43 | 1,079,094 | 287 | 754,608 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/06/2013 | 4.30 | 3.65 | 3.96 | 5,697,762 | 1,357 | 1,422,361 |
01/04/2013 | 4.86 | 3.60 | 3.83 | 17,089,300 | 2,861 | 3,938,773 |
03/03/2013 | 4.45 | 2.45 | 4.45 | 25,363,650 | 2,822 | 7,708,533 |
03/02/2013 | 2.79 | 2.40 | 2.46 | 1,605,568 | 529 | 643,971 |
02/01/2013 | 2.94 | 2.33 | 2.74 | 5,008,751 | 903 | 1,914,854 |
02/12/2012 | 2.57 | 2.31 | 2.33 | 8,582,119 | 627 | 3,641,317 |
01/11/2012 | 2.55 | 2.23 | 2.48 | 4,764,099 | 472 | 2,025,455 |
01/10/2012 | 2.48 | 1.91 | 2.30 | 26,008,031 | 938 | 11,209,100 |
02/09/2012 | 2.06 | 1.94 | 1.95 | 3,474,436 | 254 | 1,771,573 |
01/08/2012 | 2.10 | 1.90 | 1.96 | 2,206,857 | 321 | 1,118,734 |
01/07/2012 | 2.15 | 1.82 | 1.90 | 3,950,450 | 815 | 2,003,591 |
03/06/2012 | 1.92 | 1.83 | 1.90 | 10,689,593 | 256 | 5,620,821 |
01/05/2012 | 1.94 | 1.88 | 1.90 | 2,375,678 | 188 | 1,234,954 |
01/04/2012 | 1.95 | 1.90 | 1.93 | 2,915,255 | 193 | 1,512,091 |
01/03/2012 | 2.02 | 1.89 | 1.95 | 9,586,710 | 296 | 4,903,796 |
01/02/2012 | 2.17 | 1.95 | 2.03 | 6,997,352 | 602 | 3,442,139 |
02/01/2012 | 2.03 | 1.92 | 1.97 | 9,463,321 | 508 | 4,829,329 |
01/12/2011 | 2.05 | 1.81 | 2.00 | 10,606,865 | 823 | 5,337,967 |
01/11/2011 | 2.04 | 1.96 | 2.00 | 7,588,695 | 352 | 3,794,354 |
02/10/2011 | 2.04 | 1.84 | 2.03 | 8,144,529 | 656 | 4,136,147 |