العربية للمشاريع الاستثمارية أسعار تاريخية
مؤشر الأداء 18/06/2026
السوق الثاني
أعلى سعر 1.71
سعر الإغلاق السابق 1.71
عدد العقود المنفذة 37
القطاعالعقارات
ادنى سعر 1.64
سعر الإفتتاح 1.70
عدد الأسهم 12,702
Div3.53
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.70
معدل السعر 1.69
P/E7.79
حجم التداول 21,508
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/07/2025 | 1.19 | 1.16 | 1.18 | 37,960 | 81 | 32,371 |
| 13/07/2025 | 1.14 | 1.09 | 1.14 | 23,943 | 55 | 21,434 |
| 10/07/2025 | 1.09 | 1.05 | 1.09 | 34,819 | 82 | 32,684 |
| 09/07/2025 | 1.07 | 1.05 | 1.07 | 32,844 | 68 | 30,962 |
| 08/07/2025 | 1.02 | 1.01 | 1.02 | 25,680 | 36 | 25,236 |
| 07/07/2025 | 0.98 | 0.95 | 0.98 | 21,033 | 57 | 21,895 |
| 06/07/2025 | 0.98 | 0.90 | 0.97 | 112,562 | 190 | 121,068 |
| 03/07/2025 | 0.94 | 0.94 | 0.94 | 1,304 | 5 | 1,387 |
| 25/06/2025 | 0.98 | 0.98 | 0.98 | 202 | 4 | 206 |
| 24/06/2025 | 1.03 | 1.03 | 1.03 | 103 | 2 | 100 |
| 23/06/2025 | 1.08 | 1.08 | 1.08 | 46 | 2 | 43 |
| 22/06/2025 | 1.13 | 1.13 | 1.13 | 7,997 | 1 | 7,077 |
| 18/06/2025 | 1.18 | 1.18 | 1.18 | 12 | 1 | 10 |
| 11/05/2025 | 1.24 | 1.24 | 1.24 | 62 | 1 | 50 |
| 13/02/2025 | 1.30 | 1.30 | 1.30 | 13 | 1 | 10 |
| 10/02/2025 | 1.36 | 1.36 | 1.36 | 14 | 1 | 10 |
| 04/02/2025 | 1.43 | 1.43 | 1.43 | 100 | 2 | 70 |
| 02/02/2025 | 1.50 | 1.50 | 1.50 | 30 | 1 | 20 |
| 23/01/2025 | 1.57 | 1.57 | 1.57 | 4,098 | 3 | 2,610 |
| 21/01/2025 | 1.65 | 1.65 | 1.65 | 2,610 | 3 | 1,582 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/07/2021 | 1.32 | 1.23 | 1.32 | 2,112 | 12 | 1,682 |
| 11/07/2021 | 1.33 | 1.25 | 1.29 | 20,599 | 108 | 16,074 |
| 04/07/2021 | 1.27 | 1.16 | 1.27 | 45,029 | 143 | 37,113 |
| 27/06/2021 | 1.18 | 1.02 | 1.18 | 74,017 | 139 | 68,531 |
| 20/06/2021 | 1.10 | 1.02 | 1.07 | 5,713 | 33 | 5,392 |
| 13/06/2021 | 1.10 | 1.04 | 1.10 | 3,503 | 22 | 3,285 |
| 06/06/2021 | 1.12 | 1.03 | 1.10 | 14,811 | 95 | 13,798 |
| 30/05/2021 | 1.15 | 1.00 | 1.15 | 74,397 | 152 | 69,179 |
| 23/05/2021 | 0.96 | 0.90 | 0.96 | 53,526 | 62 | 58,316 |
| 16/05/2021 | 0.95 | 0.89 | 0.93 | 8,229 | 38 | 8,970 |
| 09/05/2021 | 0.96 | 0.91 | 0.95 | 1,855 | 21 | 1,965 |
| 02/05/2021 | 0.96 | 0.88 | 0.93 | 21,887 | 92 | 24,165 |
| 25/04/2021 | 0.96 | 0.87 | 0.96 | 24,281 | 68 | 26,824 |
| 18/04/2021 | 0.90 | 0.81 | 0.89 | 13,439 | 79 | 15,679 |
| 12/04/2021 | 0.86 | 0.80 | 0.82 | 24,909 | 71 | 29,604 |
| 04/04/2021 | 0.86 | 0.76 | 0.79 | 48,173 | 120 | 61,631 |
| 28/03/2021 | 0.83 | 0.83 | 0.83 | 249 | 1 | 300 |
| 21/03/2021 | 0.95 | 0.87 | 0.87 | 719 | 3 | 795 |
| 14/03/2021 | 1.06 | 0.96 | 1.00 | 10,708 | 25 | 10,460 |
| 28/02/2021 | 1.22 | 1.06 | 1.11 | 14,120 | 36 | 12,354 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/09/2007 | 1.45 | 1.16 | 1.22 | 11,305,672 | 5,573 | 8,822,098 |
| 01/08/2007 | 1.17 | 0.81 | 1.17 | 6,586,902 | 3,499 | 6,702,445 |
| 01/07/2007 | 0.93 | 0.74 | 0.92 | 1,327,035 | 1,854 | 1,571,941 |
| 03/06/2007 | 0.86 | 0.76 | 0.76 | 536,520 | 870 | 665,946 |
| 01/05/2007 | 0.82 | 0.75 | 0.78 | 527,635 | 860 | 665,958 |
| 01/04/2007 | 0.92 | 0.79 | 0.80 | 1,092,895 | 1,223 | 1,301,158 |
| 01/03/2007 | 0.94 | 0.83 | 0.90 | 816,609 | 1,832 | 910,801 |
| 01/02/2007 | 0.92 | 0.83 | 0.89 | 313,681 | 673 | 357,465 |
| 07/01/2007 | 1.01 | 0.84 | 0.89 | 469,096 | 1,022 | 501,128 |
| 03/12/2006 | 0.89 | 0.76 | 0.84 | 111,241 | 292 | 135,388 |
| 01/11/2006 | 1.01 | 0.85 | 0.90 | 196,268 | 596 | 206,927 |
| 01/10/2006 | 1.12 | 0.92 | 0.98 | 478,265 | 958 | 473,486 |
| 03/09/2006 | 1.23 | 1.01 | 1.03 | 869,928 | 1,327 | 780,555 |
| 01/08/2006 | 1.56 | 1.09 | 1.21 | 3,938,352 | 3,615 | 2,922,058 |
| 02/07/2006 | 1.91 | 1.29 | 1.42 | 2,712,073 | 760 | 1,774,805 |
| 01/06/2006 | 1.74 | 0.93 | 1.74 | 649,485 | 594 | 457,507 |
| 01/05/2006 | 1.07 | 0.95 | 1.00 | 63,114 | 163 | 62,927 |
| 02/04/2006 | 1.15 | 1.00 | 1.07 | 44,006 | 131 | 41,473 |
| 01/03/2006 | 1.20 | 1.01 | 1.06 | 68,052 | 187 | 60,699 |
| 01/02/2006 | 1.26 | 1.02 | 1.20 | 135,188 | 339 | 118,922 |