الشامخة للاستثمارات العقارية والمالية أسعار تاريخية
مؤشر الأداء 11/05/2026
السوق الثاني
أعلى سعر 1.30
سعر الإغلاق السابق 1.30
عدد العقود المنفذة 1
القطاعالعقارات
ادنى سعر 1.30
سعر الإفتتاح 1.30
عدد الأسهم 19
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.30
معدل السعر 1.30
P/E33.88
حجم التداول 25
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/05/2023 | 1.81 | 1.81 | 1.81 | 181 | 1 | 100 |
| 02/05/2023 | 2.05 | 1.90 | 1.90 | 775 | 4 | 400 |
| 01/05/2023 | 1.96 | 1.96 | 1.96 | 980 | 2 | 500 |
| 26/04/2023 | 1.87 | 1.87 | 1.87 | 634 | 3 | 339 |
| 25/04/2023 | 1.79 | 1.79 | 1.79 | 179 | 2 | 100 |
| 19/04/2023 | 1.71 | 1.71 | 1.71 | 1,710 | 1 | 1,000 |
| 03/04/2023 | 1.71 | 1.71 | 1.71 | 1,710 | 1 | 1,000 |
| 22/03/2023 | 1.77 | 1.62 | 1.77 | 516 | 3 | 300 |
| 21/03/2023 | 1.70 | 1.54 | 1.70 | 3,336 | 7 | 1,970 |
| 20/03/2023 | 1.62 | 1.62 | 1.62 | 162 | 2 | 100 |
| 12/03/2023 | 1.70 | 1.70 | 1.70 | 170 | 1 | 100 |
| 09/02/2023 | 1.78 | 1.65 | 1.78 | 1,560 | 3 | 919 |
| 05/02/2023 | 1.73 | 1.57 | 1.73 | 4,132 | 5 | 2,450 |
| 31/01/2023 | 1.75 | 1.65 | 1.65 | 497,712 | 8 | 286,126 |
| 19/01/2023 | 1.73 | 1.73 | 1.73 | 87 | 1 | 50 |
| 18/01/2023 | 1.73 | 1.73 | 1.73 | 433 | 1 | 250 |
| 04/01/2023 | 1.76 | 1.76 | 1.76 | 891 | 2 | 506 |
| 12/04/2022 | 1.73 | 1.70 | 1.71 | 257,153 | 4 | 149,640 |
| 07/04/2022 | 1.73 | 1.70 | 1.71 | 890,186 | 5 | 518,002 |
| 06/04/2022 | 1.73 | 1.70 | 1.71 | 494,543 | 4 | 287,776 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/02/2021 | 0.95 | 0.87 | 0.95 | 32,012 | 37 | 34,070 |
| 07/02/2021 | 0.90 | 0.88 | 0.90 | 8,367 | 16 | 9,339 |
| 31/01/2021 | 0.96 | 0.88 | 0.90 | 1,041,482 | 71 | 1,113,840 |
| 24/01/2021 | 0.92 | 0.86 | 0.90 | 300,424 | 38 | 342,462 |
| 17/01/2021 | 0.87 | 0.86 | 0.86 | 652 | 3 | 750 |
| 10/01/2021 | 0.90 | 0.88 | 0.88 | 723,682 | 35 | 808,122 |
| 03/01/2021 | 0.89 | 0.84 | 0.89 | 363,855 | 33 | 425,073 |
| 27/12/2020 | 0.88 | 0.86 | 0.86 | 439,191 | 23 | 502,060 |
| 20/12/2020 | 0.88 | 0.87 | 0.88 | 6,350 | 5 | 7,250 |
| 13/12/2020 | 0.90 | 0.87 | 0.87 | 18,344 | 15 | 20,755 |
| 06/12/2020 | 0.90 | 0.88 | 0.90 | 266 | 2 | 300 |
| 29/11/2020 | 0.91 | 0.85 | 0.91 | 21,356 | 43 | 24,139 |
| 22/11/2020 | 0.88 | 0.87 | 0.88 | 1,535 | 8 | 1,750 |
| 15/11/2020 | 0.88 | 0.84 | 0.88 | 8,935 | 31 | 10,440 |
| 08/11/2020 | 0.86 | 0.85 | 0.85 | 687 | 4 | 800 |
| 01/11/2020 | 0.87 | 0.85 | 0.86 | 400 | 3 | 464 |
| 25/10/2020 | 0.88 | 0.87 | 0.87 | 217,826 | 4 | 248,944 |
| 18/10/2020 | 0.90 | 0.86 | 0.88 | 534,003 | 39 | 604,073 |
| 11/10/2020 | 0.91 | 0.88 | 0.91 | 7,812 | 22 | 8,800 |
| 04/10/2020 | 0.93 | 0.88 | 0.90 | 8,318 | 31 | 9,181 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/09/2012 | 1.48 | 1.43 | 1.48 | 863 | 3 | 600 |
| 01/07/2012 | 1.50 | 1.43 | 1.50 | 2,946 | 5 | 2,050 |
| 03/06/2012 | 1.45 | 1.40 | 1.44 | 2,141 | 8 | 1,489 |
| 01/05/2012 | 1.58 | 1.51 | 1.51 | 263 | 4 | 173 |
| 01/02/2012 | 1.75 | 1.66 | 1.69 | 1,426 | 13 | 849 |
| 02/01/2012 | 1.75 | 1.65 | 1.65 | 881 | 14 | 521 |
| 01/11/2011 | 1.75 | 1.67 | 1.74 | 1,305 | 4 | 774 |
| 02/10/2011 | 1.76 | 1.57 | 1.73 | 1,937 | 27 | 1,128 |
| 04/09/2011 | 1.95 | 1.80 | 1.95 | 554 | 3 | 300 |
| 03/07/2011 | 1.93 | 1.84 | 1.89 | 285,500 | 14 | 155,003 |
| 01/06/2011 | 1.84 | 1.84 | 1.84 | 1,801 | 2 | 979 |
| 02/05/2011 | 1.84 | 1.49 | 1.84 | 3,453 | 14 | 2,219 |
| 03/04/2011 | 1.90 | 1.90 | 1.90 | 38 | 1 | 20 |
| 01/02/2011 | 1.99 | 1.81 | 1.90 | 2,102 | 5 | 1,105 |
| 02/01/2011 | 1.99 | 1.98 | 1.99 | 99 | 2 | 50 |
| 01/12/2010 | 1.98 | 1.81 | 1.98 | 144 | 2 | 75 |
| 01/11/2010 | 2.14 | 1.81 | 1.99 | 953 | 11 | 480 |
| 03/10/2010 | 2.15 | 1.26 | 2.14 | 3,959 | 29 | 2,296 |
| 01/08/2010 | 2.14 | 2.14 | 2.14 | 107 | 1 | 50 |
| 01/06/2010 | 2.30 | 2.00 | 2.25 | 455 | 7 | 210 |