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 |
|---|---|---|---|---|---|---|
| 14/04/2026 | 2.27 | 2.23 | 2.25 | 3,367 | 3 | 1,501 |
| 13/04/2026 | 2.26 | 2.25 | 2.25 | 2,291 | 7 | 1,018 |
| 12/04/2026 | 2.24 | 2.20 | 2.21 | 3,252 | 7 | 1,470 |
| 09/04/2026 | 2.26 | 2.19 | 2.19 | 38,313 | 21 | 17,328 |
| 08/04/2026 | 2.35 | 2.25 | 2.30 | 5,899 | 8 | 2,597 |
| 06/04/2026 | 2.35 | 2.35 | 2.35 | 470 | 1 | 200 |
| 02/04/2026 | 2.34 | 2.31 | 2.31 | 16,013 | 18 | 6,876 |
| 01/04/2026 | 2.32 | 2.25 | 2.30 | 48,737 | 30 | 21,218 |
| 30/03/2026 | 2.28 | 2.21 | 2.21 | 16,811 | 8 | 7,426 |
| 26/03/2026 | 2.23 | 2.19 | 2.23 | 1,694 | 4 | 770 |
| 24/03/2026 | 2.26 | 2.20 | 2.26 | 11,547 | 8 | 5,200 |
| 18/03/2026 | 2.26 | 2.22 | 2.25 | 1,564 | 4 | 700 |
| 16/03/2026 | 2.21 | 2.19 | 2.21 | 1,856 | 3 | 843 |
| 15/03/2026 | 2.26 | 2.26 | 2.26 | 226 | 1 | 100 |
| 10/03/2026 | 2.21 | 2.21 | 2.21 | 1,105 | 1 | 500 |
| 09/03/2026 | 2.20 | 2.20 | 2.20 | 108 | 2 | 49 |
| 08/03/2026 | 2.27 | 2.20 | 2.20 | 41,995 | 6 | 18,660 |
| 05/03/2026 | 2.29 | 2.25 | 2.29 | 8,341 | 4 | 3,700 |
| 02/03/2026 | 2.30 | 2.22 | 2.30 | 1,060 | 5 | 470 |
| 01/03/2026 | 2.25 | 2.23 | 2.25 | 2,467 | 6 | 1,100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/05/2024 | 0.84 | 0.77 | 0.79 | 23,381 | 34 | 28,372 |
| 28/04/2024 | 0.76 | 0.74 | 0.74 | 3,303 | 13 | 4,352 |
| 21/04/2024 | 0.80 | 0.71 | 0.80 | 61,618 | 37 | 77,593 |
| 14/04/2024 | 0.73 | 0.72 | 0.73 | 179 | 3 | 247 |
| 31/03/2024 | 0.75 | 0.72 | 0.75 | 1,274 | 7 | 1,750 |
| 24/03/2024 | 0.71 | 0.71 | 0.71 | 362 | 3 | 510 |
| 17/03/2024 | 0.77 | 0.74 | 0.74 | 9,324 | 16 | 12,258 |
| 10/03/2024 | 0.74 | 0.72 | 0.74 | 1,933 | 6 | 2,618 |
| 03/03/2024 | 0.76 | 0.72 | 0.72 | 18,029 | 45 | 24,077 |
| 25/02/2024 | 0.73 | 0.70 | 0.73 | 9,769 | 22 | 13,688 |
| 18/02/2024 | 0.73 | 0.70 | 0.71 | 17,228 | 29 | 24,042 |
| 11/02/2024 | 0.72 | 0.67 | 0.72 | 18,537 | 39 | 26,537 |
| 04/02/2024 | 0.70 | 0.69 | 0.70 | 35 | 3 | 50 |
| 28/01/2024 | 0.70 | 0.67 | 0.68 | 1,674 | 20 | 2,455 |
| 21/01/2024 | 0.71 | 0.69 | 0.69 | 245 | 7 | 350 |
| 14/01/2024 | 0.72 | 0.67 | 0.70 | 72,537 | 26 | 100,913 |
| 07/01/2024 | 0.71 | 0.68 | 0.68 | 2,767 | 16 | 4,065 |
| 31/12/2023 | 0.71 | 0.63 | 0.71 | 1,176 | 5 | 1,745 |
| 17/12/2023 | 0.66 | 0.66 | 0.66 | 323 | 1 | 490 |
| 10/12/2023 | 0.66 | 0.64 | 0.64 | 57 | 5 | 89 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2018 | 0.95 | 0.87 | 0.90 | 109,037 | 77 | 120,476 |
| 01/02/2018 | 0.95 | 0.88 | 0.91 | 19,693 | 34 | 20,948 |
| 02/01/2018 | 0.98 | 0.91 | 0.96 | 21,170 | 80 | 22,273 |
| 03/12/2017 | 1.05 | 0.95 | 0.99 | 16,315 | 42 | 16,599 |
| 01/11/2017 | 1.07 | 0.99 | 1.03 | 13,655 | 56 | 13,543 |
| 01/10/2017 | 1.12 | 1.02 | 1.03 | 20,050 | 30 | 18,900 |
| 05/09/2017 | 1.05 | 1.00 | 1.00 | 17,121 | 31 | 16,953 |
| 01/08/2017 | 1.14 | 0.99 | 1.02 | 42,490 | 73 | 41,721 |
| 02/07/2017 | 1.20 | 1.10 | 1.14 | 106,669 | 127 | 93,931 |
| 01/06/2017 | 1.21 | 1.10 | 1.12 | 24,523 | 59 | 21,464 |
| 01/05/2017 | 1.33 | 1.17 | 1.21 | 73,038 | 98 | 59,353 |
| 02/04/2017 | 1.43 | 1.31 | 1.36 | 159,181 | 258 | 115,989 |
| 01/03/2017 | 1.43 | 1.22 | 1.35 | 203,603 | 379 | 148,077 |
| 01/02/2017 | 1.49 | 1.38 | 1.43 | 46,162 | 88 | 31,932 |
| 02/01/2017 | 1.51 | 1.40 | 1.43 | 68,690 | 152 | 47,961 |
| 01/12/2016 | 1.59 | 1.45 | 1.51 | 118,738 | 71 | 78,442 |
| 01/11/2016 | 1.63 | 1.41 | 1.55 | 293,804 | 268 | 189,031 |
| 03/10/2016 | 1.50 | 1.40 | 1.43 | 162,416 | 199 | 112,560 |
| 01/09/2016 | 1.55 | 1.40 | 1.47 | 769,689 | 263 | 513,815 |
| 01/08/2016 | 1.51 | 1.38 | 1.49 | 248,685 | 304 | 170,621 |