العربية للمشاريع الاستثمارية أسعار تاريخية
مؤشر الأداء 24/02/2026
السوق الثاني
أعلى سعر 1.13
سعر الإغلاق السابق 1.14
عدد العقود المنفذة 1
القطاعالعقارات
ادنى سعر 1.13
سعر الإفتتاح 1.13
عدد الأسهم 400
Div5.31
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.13
معدل السعر 1.13
P/E6.38
حجم التداول 452
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/10/2024 | 1.73 | 1.73 | 1.73 | 13,939 | 26 | 8,057 |
| 13/10/2024 | 1.82 | 1.82 | 1.82 | 9 | 1 | 5 |
| 09/10/2024 | 1.91 | 1.91 | 1.91 | 27,894 | 25 | 14,604 |
| 24/09/2024 | 2.01 | 2.01 | 2.01 | 402 | 1 | 200 |
| 27/08/2024 | 2.11 | 2.11 | 2.11 | 222 | 2 | 105 |
| 20/08/2024 | 2.22 | 2.22 | 2.22 | 111 | 2 | 50 |
| 18/08/2024 | 2.33 | 2.33 | 2.33 | 12 | 1 | 5 |
| 25/07/2024 | 2.45 | 2.45 | 2.45 | 4,481 | 2 | 1,829 |
| 09/07/2024 | 2.57 | 2.57 | 2.57 | 10,794 | 4 | 4,200 |
| 24/06/2024 | 2.70 | 2.70 | 2.70 | 5,940 | 2 | 2,200 |
| 04/06/2024 | 2.84 | 2.84 | 2.84 | 710 | 1 | 250 |
| 02/04/2024 | 2.21 | 2.21 | 2.21 | 159,765 | 44 | 72,292 |
| 11/03/2024 | 2.32 | 2.32 | 2.32 | 464 | 1 | 200 |
| 04/03/2024 | 2.44 | 2.44 | 2.44 | 125,782 | 43 | 51,550 |
| 14/02/2024 | 2.56 | 2.56 | 2.56 | 75,635 | 22 | 29,545 |
| 06/02/2024 | 2.80 | 2.69 | 2.69 | 106,123 | 26 | 38,526 |
| 05/02/2024 | 2.90 | 2.81 | 2.83 | 124,006 | 31 | 43,335 |
| 04/02/2024 | 2.93 | 2.82 | 2.91 | 264,405 | 76 | 91,086 |
| 01/02/2024 | 2.95 | 2.90 | 2.93 | 340,563 | 118 | 116,100 |
| 31/01/2024 | 2.92 | 2.81 | 2.92 | 668,835 | 250 | 232,131 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2022 | 1.52 | 1.30 | 1.52 | 389,561 | 386 | 275,365 |
| 26/12/2021 | 1.34 | 1.23 | 1.33 | 127,050 | 142 | 97,560 |
| 19/12/2021 | 1.33 | 1.21 | 1.24 | 215,292 | 264 | 166,543 |
| 12/12/2021 | 1.30 | 1.25 | 1.27 | 44,858 | 131 | 35,277 |
| 05/12/2021 | 1.36 | 1.24 | 1.28 | 269,522 | 300 | 205,851 |
| 28/11/2021 | 1.30 | 1.12 | 1.30 | 60,638 | 116 | 49,169 |
| 21/11/2021 | 1.18 | 1.07 | 1.17 | 22,656 | 51 | 20,274 |
| 14/11/2021 | 1.12 | 1.07 | 1.12 | 6,782 | 34 | 6,245 |
| 07/11/2021 | 1.12 | 1.06 | 1.12 | 5,200 | 20 | 4,742 |
| 31/10/2021 | 1.17 | 1.09 | 1.13 | 8,532 | 48 | 7,563 |
| 24/10/2021 | 1.18 | 1.11 | 1.14 | 10,701 | 67 | 9,431 |
| 17/10/2021 | 1.22 | 1.14 | 1.20 | 39,439 | 76 | 33,135 |
| 10/10/2021 | 1.19 | 1.09 | 1.19 | 17,782 | 74 | 15,552 |
| 03/10/2021 | 1.14 | 1.09 | 1.12 | 19,905 | 79 | 17,961 |
| 26/09/2021 | 1.15 | 1.10 | 1.14 | 27,411 | 95 | 24,494 |
| 19/09/2021 | 1.16 | 1.09 | 1.15 | 37,632 | 98 | 33,756 |
| 12/09/2021 | 1.18 | 1.09 | 1.10 | 31,902 | 122 | 28,739 |
| 05/09/2021 | 1.30 | 1.15 | 1.20 | 53,364 | 78 | 42,397 |
| 29/08/2021 | 1.29 | 1.18 | 1.28 | 47,594 | 75 | 38,536 |
| 22/08/2021 | 1.28 | 1.21 | 1.26 | 25,323 | 50 | 20,239 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2010 | 0.29 | 0.24 | 0.25 | 147,134 | 414 | 562,228 |
| 03/10/2010 | 0.32 | 0.26 | 0.27 | 342,924 | 713 | 1,197,851 |
| 01/09/2010 | 0.34 | 0.29 | 0.30 | 1,055,746 | 1,586 | 3,287,981 |
| 01/08/2010 | 0.35 | 0.27 | 0.32 | 1,093,251 | 1,296 | 3,443,113 |
| 01/07/2010 | 0.34 | 0.27 | 0.29 | 1,180,322 | 1,711 | 3,913,335 |
| 01/06/2010 | 0.40 | 0.28 | 0.28 | 2,442,514 | 2,011 | 7,088,384 |
| 02/05/2010 | 0.61 | 0.39 | 0.39 | 15,130,134 | 5,364 | 27,223,984 |
| 01/04/2010 | 0.57 | 0.32 | 0.57 | 5,172,967 | 2,554 | 10,467,431 |
| 01/03/2010 | 0.38 | 0.30 | 0.34 | 710,701 | 1,119 | 2,038,119 |
| 01/02/2010 | 0.37 | 0.31 | 0.31 | 169,117 | 424 | 522,821 |
| 03/01/2010 | 0.44 | 0.34 | 0.36 | 499,900 | 966 | 1,256,972 |
| 01/12/2009 | 0.40 | 0.33 | 0.34 | 230,367 | 687 | 627,638 |
| 01/11/2009 | 0.46 | 0.40 | 0.41 | 294,263 | 625 | 696,846 |
| 01/10/2009 | 0.48 | 0.42 | 0.42 | 230,123 | 603 | 517,072 |
| 01/09/2009 | 0.51 | 0.43 | 0.47 | 1,454,510 | 1,802 | 3,019,475 |
| 02/08/2009 | 0.47 | 0.40 | 0.45 | 299,900 | 641 | 678,675 |
| 01/07/2009 | 0.50 | 0.42 | 0.44 | 458,262 | 963 | 982,240 |
| 01/06/2009 | 0.58 | 0.45 | 0.47 | 564,183 | 746 | 1,103,284 |
| 03/05/2009 | 0.61 | 0.56 | 0.56 | 816,098 | 1,021 | 1,405,254 |
| 01/04/2009 | 0.68 | 0.59 | 0.60 | 1,830,194 | 2,400 | 2,936,751 |