الديرة للاستثمار والتطوير العقاري أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الثاني
أعلى سعر 0.48
سعر الإغلاق السابق 0.48
عدد العقود المنفذة 9
القطاعالعقارات
ادنى سعر 0.47
سعر الإفتتاح 0.48
عدد الأسهم 1,712
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.48
معدل السعر 0.48
P/EN
حجم التداول 820
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/08/2023 | 0.60 | 0.59 | 0.60 | 416 | 3 | 705 |
06/08/2023 | 0.59 | 0.59 | 0.59 | 590 | 2 | 1,000 |
03/08/2023 | 0.60 | 0.60 | 0.60 | 1,087 | 11 | 1,812 |
02/08/2023 | 0.61 | 0.60 | 0.61 | 19,406 | 25 | 31,863 |
01/08/2023 | 0.60 | 0.59 | 0.60 | 13,604 | 43 | 22,969 |
31/07/2023 | 0.59 | 0.57 | 0.58 | 5,833 | 17 | 10,066 |
30/07/2023 | 0.58 | 0.57 | 0.58 | 5 | 3 | 9 |
25/07/2023 | 0.58 | 0.57 | 0.58 | 2,749 | 11 | 4,823 |
20/07/2023 | 0.58 | 0.57 | 0.58 | 402 | 2 | 705 |
13/07/2023 | 0.59 | 0.57 | 0.59 | 3,045 | 9 | 5,279 |
12/07/2023 | 0.59 | 0.58 | 0.58 | 3,599 | 8 | 6,205 |
11/07/2023 | 0.58 | 0.58 | 0.58 | 6 | 1 | 10 |
10/07/2023 | 0.59 | 0.57 | 0.57 | 706 | 3 | 1,238 |
09/07/2023 | 0.60 | 0.59 | 0.60 | 713 | 6 | 1,209 |
06/07/2023 | 0.60 | 0.59 | 0.60 | 15 | 2 | 25 |
05/07/2023 | 0.59 | 0.59 | 0.59 | 99 | 1 | 167 |
04/07/2023 | 0.60 | 0.59 | 0.60 | 607 | 8 | 1,011 |
03/07/2023 | 0.59 | 0.59 | 0.59 | 298 | 1 | 505 |
26/06/2023 | 0.60 | 0.58 | 0.60 | 12,907 | 11 | 22,178 |
22/06/2023 | 0.58 | 0.57 | 0.58 | 1,148 | 4 | 2,014 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/11/2021 | 0.74 | 0.73 | 0.74 | 194,814 | 74 | 266,837 |
14/11/2021 | 0.75 | 0.73 | 0.74 | 18,863 | 43 | 25,632 |
07/11/2021 | 0.76 | 0.73 | 0.76 | 37,365 | 93 | 50,300 |
31/10/2021 | 0.75 | 0.73 | 0.74 | 132,620 | 75 | 177,397 |
24/10/2021 | 0.77 | 0.75 | 0.75 | 449,071 | 91 | 589,978 |
17/10/2021 | 0.77 | 0.75 | 0.76 | 32,025 | 55 | 41,908 |
10/10/2021 | 0.78 | 0.76 | 0.78 | 55,464 | 99 | 72,227 |
03/10/2021 | 0.80 | 0.76 | 0.77 | 46,511 | 84 | 59,784 |
26/09/2021 | 0.80 | 0.78 | 0.79 | 330,125 | 128 | 414,023 |
19/09/2021 | 0.83 | 0.80 | 0.82 | 305,324 | 148 | 375,856 |
12/09/2021 | 0.85 | 0.80 | 0.82 | 240,636 | 280 | 292,568 |
05/09/2021 | 0.87 | 0.79 | 0.82 | 779,592 | 596 | 935,744 |
29/08/2021 | 0.84 | 0.78 | 0.81 | 512,339 | 286 | 627,524 |
22/08/2021 | 0.82 | 0.77 | 0.82 | 395,011 | 279 | 494,122 |
15/08/2021 | 0.79 | 0.72 | 0.79 | 137,028 | 172 | 179,238 |
08/08/2021 | 0.77 | 0.74 | 0.76 | 18,391 | 53 | 24,448 |
01/08/2021 | 0.81 | 0.74 | 0.74 | 8,835,186 | 207 | 11,325,883 |
25/07/2021 | 0.80 | 0.75 | 0.80 | 380,649 | 42 | 492,606 |
18/07/2021 | 0.79 | 0.76 | 0.79 | 1,716 | 5 | 2,250 |
11/07/2021 | 0.80 | 0.75 | 0.80 | 20,202 | 40 | 26,018 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/01/2014 | 1.17 | 0.93 | 1.08 | 8,010,548 | 3,105 | 7,277,386 |
01/12/2013 | 0.96 | 0.90 | 0.91 | 2,149,476 | 894 | 2,319,610 |
03/11/2013 | 0.97 | 0.87 | 0.94 | 1,939,674 | 1,495 | 2,077,956 |
01/10/2013 | 0.99 | 0.92 | 0.92 | 1,399,188 | 1,022 | 1,485,343 |
01/09/2013 | 1.09 | 0.82 | 0.96 | 5,720,368 | 3,047 | 5,780,183 |
01/08/2013 | 1.20 | 0.98 | 0.98 | 2,159,063 | 1,221 | 1,922,606 |
01/07/2013 | 1.33 | 1.15 | 1.17 | 3,637,760 | 1,912 | 2,906,826 |
02/06/2013 | 1.41 | 1.08 | 1.25 | 16,040,992 | 4,734 | 12,580,227 |
01/05/2013 | 1.12 | 0.94 | 1.06 | 4,037,954 | 2,040 | 3,910,049 |
01/04/2013 | 1.27 | 0.80 | 0.98 | 13,912,951 | 2,942 | 13,044,717 |
03/03/2013 | 0.79 | 0.66 | 0.79 | 1,266,298 | 618 | 1,734,460 |
03/02/2013 | 0.74 | 0.62 | 0.69 | 1,003,425 | 738 | 1,429,281 |
02/01/2013 | 0.67 | 0.62 | 0.66 | 86,074 | 142 | 132,875 |
02/12/2012 | 0.67 | 0.61 | 0.63 | 206,957 | 192 | 318,722 |
01/11/2012 | 0.64 | 0.61 | 0.62 | 72,348 | 122 | 115,922 |
01/10/2012 | 0.66 | 0.63 | 0.63 | 164,506 | 130 | 253,561 |
02/09/2012 | 0.67 | 0.63 | 0.64 | 267,334 | 250 | 408,728 |
01/08/2012 | 0.65 | 0.60 | 0.64 | 59,433 | 89 | 95,779 |
01/07/2012 | 0.68 | 0.62 | 0.62 | 363,438 | 437 | 554,466 |
03/06/2012 | 0.66 | 0.61 | 0.62 | 182,437 | 203 | 284,505 |