المحفظة العقارية الاستثمارية أسعار تاريخية
مؤشر الأداء 30/09/2026
السوق الثاني
أعلى سعر 1.15
سعر الإغلاق السابق 1.16
عدد العقود المنفذة 5
القطاعالعقارات
ادنى سعر 1.14
سعر الإفتتاح 1.15
عدد الأسهم 2,235
Div7.02
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 1.14
معدل السعر 1.14
P/E14.03
حجم التداول 2,548
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/08/2026 | 1.07 | 1.04 | 1.07 | 6,960 | 10 | 6,550 |
| 17/08/2026 | 1.06 | 1.04 | 1.04 | 2,026 | 5 | 1,921 |
| 12/08/2026 | 1.06 | 1.06 | 1.06 | 614 | 2 | 579 |
| 11/08/2026 | 1.05 | 1.05 | 1.05 | 84 | 1 | 80 |
| 10/08/2026 | 1.04 | 1.04 | 1.04 | 520 | 2 | 500 |
| 09/08/2026 | 1.06 | 1.06 | 1.06 | 1,060 | 1 | 1,000 |
| 06/08/2026 | 1.06 | 1.06 | 1.06 | 1,060 | 1 | 1,000 |
| 04/08/2026 | 1.04 | 1.04 | 1.04 | 68 | 1 | 65 |
| 03/08/2026 | 1.04 | 1.04 | 1.04 | 208 | 1 | 200 |
| 30/07/2026 | 1.04 | 1.04 | 1.04 | 416 | 4 | 400 |
| 28/07/2026 | 1.04 | 1.02 | 1.04 | 2,052 | 12 | 2,000 |
| 27/07/2026 | 1.07 | 0.99 | 1.07 | 4,206 | 12 | 4,200 |
| 21/07/2026 | 1.02 | 1.02 | 1.02 | 34 | 1 | 33 |
| 19/07/2026 | 1.03 | 0.98 | 0.98 | 1,599 | 5 | 1,599 |
| 15/07/2026 | 1.03 | 1.03 | 1.03 | 35 | 1 | 34 |
| 13/07/2026 | 1.07 | 1.05 | 1.05 | 1,481 | 9 | 1,400 |
| 07/07/2026 | 1.07 | 1.07 | 1.07 | 201 | 1 | 188 |
| 05/07/2026 | 1.06 | 1.06 | 1.06 | 37 | 1 | 35 |
| 23/06/2026 | 1.11 | 1.05 | 1.11 | 166,715 | 16 | 151,600 |
| 22/06/2026 | 1.10 | 1.06 | 1.06 | 3,251 | 5 | 3,061 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/04/2026 | 1.31 | 1.26 | 1.30 | 24,902 | 17 | 19,400 |
| 12/04/2026 | 1.29 | 1.22 | 1.25 | 2,448 | 6 | 1,980 |
| 05/04/2026 | 1.29 | 1.28 | 1.28 | 1,414 | 3 | 1,100 |
| 29/03/2026 | 1.28 | 1.22 | 1.23 | 8,680 | 8 | 7,000 |
| 15/03/2026 | 1.30 | 1.28 | 1.30 | 90,010 | 8 | 69,800 |
| 08/03/2026 | 1.30 | 1.28 | 1.28 | 1,035 | 3 | 800 |
| 01/03/2026 | 1.31 | 1.30 | 1.30 | 1,825 | 7 | 1,400 |
| 22/02/2026 | 1.30 | 1.29 | 1.30 | 4,390 | 4 | 3,400 |
| 15/02/2026 | 1.31 | 1.28 | 1.29 | 4,775 | 13 | 3,680 |
| 08/02/2026 | 1.33 | 1.24 | 1.30 | 23,594 | 34 | 18,317 |
| 01/02/2026 | 1.24 | 1.23 | 1.24 | 2,562 | 6 | 2,080 |
| 25/01/2026 | 1.26 | 1.23 | 1.24 | 3,100 | 8 | 2,489 |
| 18/01/2026 | 1.28 | 1.26 | 1.27 | 4,423 | 6 | 3,500 |
| 11/01/2026 | 1.30 | 1.28 | 1.28 | 5,698 | 20 | 4,391 |
| 04/01/2026 | 1.33 | 1.31 | 1.31 | 10,710 | 9 | 8,099 |
| 28/12/2025 | 1.34 | 1.30 | 1.30 | 25,517 | 25 | 19,537 |
| 21/12/2025 | 1.32 | 1.27 | 1.32 | 24,372 | 27 | 18,986 |
| 14/12/2025 | 1.32 | 1.21 | 1.31 | 18,263 | 43 | 14,512 |
| 07/12/2025 | 1.18 | 1.03 | 1.18 | 17,475 | 37 | 15,759 |
| 30/11/2025 | 1.06 | 0.96 | 1.03 | 16,716 | 40 | 16,680 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2025 | 0.63 | 0.60 | 0.63 | 916 | 6 | 1,503 |
| 01/12/2024 | 0.64 | 0.61 | 0.62 | 41,731 | 10 | 67,234 |
| 03/11/2024 | 0.64 | 0.61 | 0.64 | 3,372 | 18 | 5,315 |
| 01/10/2024 | 0.64 | 0.60 | 0.64 | 2,185 | 12 | 3,622 |
| 01/09/2024 | 0.66 | 0.60 | 0.64 | 12,703 | 58 | 20,259 |
| 01/08/2024 | 0.62 | 0.59 | 0.61 | 1,608 | 15 | 2,677 |
| 01/07/2024 | 0.65 | 0.57 | 0.62 | 11,481 | 55 | 18,499 |
| 02/06/2024 | 0.62 | 0.58 | 0.59 | 2,207 | 16 | 3,686 |
| 01/05/2024 | 0.62 | 0.61 | 0.62 | 354 | 3 | 579 |
| 01/04/2024 | 0.63 | 0.61 | 0.63 | 3,296 | 7 | 5,350 |
| 03/03/2024 | 0.64 | 0.62 | 0.63 | 3,577 | 10 | 5,708 |
| 01/02/2024 | 0.65 | 0.62 | 0.64 | 9,820 | 40 | 15,669 |
| 02/01/2024 | 0.66 | 0.63 | 0.63 | 8,623 | 24 | 13,267 |
| 03/12/2023 | 0.66 | 0.62 | 0.64 | 79,863 | 163 | 125,718 |
| 01/11/2023 | 0.70 | 0.62 | 0.67 | 20,989 | 53 | 32,416 |
| 01/10/2023 | 0.72 | 0.69 | 0.70 | 689 | 10 | 984 |
| 03/09/2023 | 0.72 | 0.67 | 0.70 | 4,267 | 24 | 6,165 |
| 01/08/2023 | 0.77 | 0.69 | 0.69 | 7,328 | 25 | 10,217 |
| 02/07/2023 | 0.77 | 0.69 | 0.77 | 9,719 | 32 | 13,629 |
| 04/06/2023 | 0.75 | 0.71 | 0.71 | 4,359 | 15 | 6,102 |