عمد للاستثمار والتنمية العقارية أسعار تاريخية
مؤشر الأداء 22/09/2026
السوق الأول
أعلى سعر 3.45
سعر الإغلاق السابق 3.42
عدد العقود المنفذة 24
القطاعالعقارات
ادنى سعر 3.35
سعر الإفتتاح 3.41
عدد الأسهم 13,057
Div4.40
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 3.41
معدل السعر 3.41
P/E14.91
حجم التداول 44,542
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/08/2026 | 3.40 | 3.40 | 3.40 | 68 | 1 | 20 |
| 18/08/2026 | 3.40 | 3.40 | 3.40 | 170 | 1 | 50 |
| 17/08/2026 | 3.35 | 3.32 | 3.32 | 5,272 | 7 | 1,583 |
| 16/08/2026 | 3.42 | 3.42 | 3.42 | 848 | 4 | 248 |
| 13/08/2026 | 3.44 | 3.44 | 3.44 | 499 | 2 | 145 |
| 12/08/2026 | 3.46 | 3.35 | 3.43 | 62,018 | 43 | 18,199 |
| 11/08/2026 | 3.44 | 3.38 | 3.38 | 429,258 | 20 | 125,781 |
| 10/08/2026 | 3.43 | 3.38 | 3.43 | 675,887 | 8 | 198,641 |
| 09/08/2026 | 3.46 | 3.41 | 3.45 | 22,613 | 15 | 6,560 |
| 06/08/2026 | 3.45 | 3.36 | 3.45 | 1,398,554 | 31 | 413,536 |
| 05/08/2026 | 3.42 | 3.38 | 3.42 | 17,312 | 11 | 5,100 |
| 04/08/2026 | 3.41 | 3.33 | 3.41 | 46,649 | 44 | 13,970 |
| 03/08/2026 | 3.42 | 3.32 | 3.32 | 52,486 | 40 | 15,575 |
| 02/08/2026 | 3.50 | 3.40 | 3.44 | 51,517 | 29 | 15,075 |
| 30/07/2026 | 3.51 | 3.40 | 3.48 | 43,772 | 47 | 12,695 |
| 29/07/2026 | 3.58 | 3.48 | 3.49 | 130,457 | 95 | 37,058 |
| 28/07/2026 | 3.50 | 3.32 | 3.50 | 172,582 | 68 | 50,598 |
| 27/07/2026 | 3.45 | 3.20 | 3.40 | 538,318 | 246 | 161,399 |
| 26/07/2026 | 3.22 | 2.90 | 3.22 | 429,352 | 208 | 139,436 |
| 23/07/2026 | 3.00 | 2.98 | 3.00 | 18,251 | 25 | 6,100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/04/2026 | 2.42 | 2.22 | 2.35 | 64,662 | 58 | 27,748 |
| 19/04/2026 | 2.42 | 2.34 | 2.39 | 19,538 | 38 | 8,236 |
| 12/04/2026 | 2.46 | 2.20 | 2.44 | 145,006 | 173 | 60,924 |
| 05/04/2026 | 2.35 | 2.19 | 2.19 | 44,682 | 30 | 20,125 |
| 29/03/2026 | 2.34 | 2.21 | 2.31 | 81,562 | 56 | 35,520 |
| 24/03/2026 | 2.26 | 2.19 | 2.23 | 13,241 | 12 | 5,970 |
| 15/03/2026 | 2.26 | 2.19 | 2.25 | 3,646 | 8 | 1,643 |
| 08/03/2026 | 2.27 | 2.20 | 2.21 | 43,208 | 9 | 19,209 |
| 01/03/2026 | 2.30 | 2.22 | 2.29 | 11,868 | 15 | 5,270 |
| 22/02/2026 | 2.32 | 2.21 | 2.30 | 61,090 | 35 | 26,452 |
| 15/02/2026 | 2.35 | 2.15 | 2.33 | 175,542 | 133 | 79,676 |
| 08/02/2026 | 2.37 | 2.33 | 2.37 | 3,917 | 9 | 1,667 |
| 01/02/2026 | 2.40 | 2.28 | 2.39 | 33,732 | 35 | 14,654 |
| 25/01/2026 | 2.41 | 2.31 | 2.40 | 17,615 | 37 | 7,548 |
| 18/01/2026 | 2.44 | 2.32 | 2.44 | 8,620 | 21 | 3,587 |
| 11/01/2026 | 2.42 | 2.32 | 2.41 | 12,154 | 27 | 5,119 |
| 04/01/2026 | 2.45 | 2.35 | 2.41 | 5,120 | 6 | 2,120 |
| 28/12/2025 | 2.44 | 2.35 | 2.42 | 6,744 | 24 | 2,842 |
| 21/12/2025 | 2.47 | 2.42 | 2.47 | 5,921 | 12 | 2,427 |
| 14/12/2025 | 2.45 | 2.31 | 2.42 | 40,611 | 79 | 17,201 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2024 | 0.93 | 0.77 | 0.83 | 14,211 | 38 | 16,887 |
| 03/11/2024 | 0.75 | 0.69 | 0.75 | 1,521 | 9 | 2,090 |
| 01/10/2024 | 0.76 | 0.70 | 0.72 | 5,841 | 19 | 8,061 |
| 01/09/2024 | 0.74 | 0.73 | 0.73 | 2,950 | 14 | 4,000 |
| 01/08/2024 | 0.76 | 0.75 | 0.75 | 3,717 | 6 | 4,904 |
| 01/07/2024 | 0.85 | 0.78 | 0.79 | 1,094 | 10 | 1,368 |
| 02/06/2024 | 0.86 | 0.79 | 0.82 | 4,691 | 11 | 5,662 |
| 01/05/2024 | 0.85 | 0.77 | 0.85 | 45,442 | 66 | 55,242 |
| 01/04/2024 | 0.80 | 0.71 | 0.74 | 65,833 | 58 | 83,192 |
| 03/03/2024 | 0.77 | 0.71 | 0.72 | 30,188 | 72 | 40,213 |
| 01/02/2024 | 0.73 | 0.67 | 0.73 | 45,705 | 97 | 64,517 |
| 02/01/2024 | 0.72 | 0.63 | 0.68 | 78,263 | 70 | 109,328 |
| 03/12/2023 | 0.66 | 0.64 | 0.66 | 381 | 6 | 579 |
| 01/11/2023 | 0.66 | 0.64 | 0.66 | 1,880 | 4 | 2,869 |
| 01/10/2023 | 0.67 | 0.65 | 0.66 | 3,537 | 16 | 5,364 |
| 03/09/2023 | 0.67 | 0.65 | 0.67 | 2,009 | 5 | 3,029 |
| 01/08/2023 | 0.67 | 0.65 | 0.66 | 18,104 | 35 | 27,585 |
| 02/07/2023 | 0.69 | 0.65 | 0.66 | 22,068 | 34 | 33,322 |
| 04/06/2023 | 0.69 | 0.65 | 0.67 | 12,852 | 51 | 19,295 |
| 01/05/2023 | 0.70 | 0.67 | 0.69 | 13,762 | 43 | 20,121 |