مجمع الضليل الصناعي العقاري أسعار تاريخية
مؤشر الأداء 18/03/2026
السوق الثاني
أعلى سعر 1.18
سعر الإغلاق السابق 1.18
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 1.17
سعر الإفتتاح 1.17
عدد الأسهم 394
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.18
معدل السعر 1.17
P/E15.48
حجم التداول 461
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/03/2026 | 1.18 | 1.17 | 1.18 | 461 | 2 | 394 |
| 17/03/2026 | 1.18 | 1.16 | 1.18 | 18,756 | 14 | 16,116 |
| 16/03/2026 | 1.18 | 1.15 | 1.18 | 19,046 | 21 | 16,417 |
| 15/03/2026 | 1.18 | 1.17 | 1.17 | 3,886 | 14 | 3,295 |
| 12/03/2026 | 1.19 | 1.17 | 1.17 | 1,814 | 9 | 1,550 |
| 11/03/2026 | 1.18 | 1.17 | 1.18 | 22,701 | 24 | 19,302 |
| 10/03/2026 | 1.19 | 1.16 | 1.18 | 3,939 | 13 | 3,343 |
| 09/03/2026 | 1.19 | 1.18 | 1.18 | 407 | 11 | 345 |
| 08/03/2026 | 1.18 | 1.17 | 1.18 | 22,129 | 20 | 18,869 |
| 05/03/2026 | 1.20 | 1.17 | 1.19 | 194,066 | 96 | 163,027 |
| 04/03/2026 | 1.18 | 1.15 | 1.17 | 36,860 | 47 | 31,803 |
| 03/03/2026 | 1.18 | 1.14 | 1.18 | 68,238 | 58 | 58,583 |
| 02/03/2026 | 1.16 | 1.15 | 1.16 | 8,917 | 19 | 7,718 |
| 01/03/2026 | 1.19 | 1.14 | 1.19 | 82,468 | 36 | 71,306 |
| 26/02/2026 | 1.20 | 1.17 | 1.19 | 17,537 | 21 | 14,796 |
| 25/02/2026 | 1.20 | 1.18 | 1.20 | 7,996 | 14 | 6,722 |
| 24/02/2026 | 1.20 | 1.18 | 1.20 | 13,898 | 10 | 11,700 |
| 23/02/2026 | 1.20 | 1.18 | 1.20 | 30,228 | 17 | 25,610 |
| 22/02/2026 | 1.20 | 1.19 | 1.20 | 4,284 | 14 | 3,590 |
| 19/02/2026 | 1.19 | 1.17 | 1.19 | 25,722 | 18 | 21,800 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/03/2026 | 1.19 | 1.16 | 1.17 | 50,990 | 77 | 43,409 |
| 01/03/2026 | 1.20 | 1.14 | 1.19 | 390,548 | 256 | 332,437 |
| 22/02/2026 | 1.20 | 1.17 | 1.19 | 73,943 | 76 | 62,418 |
| 15/02/2026 | 1.23 | 1.15 | 1.19 | 1,709,137 | 660 | 1,428,545 |
| 08/02/2026 | 1.21 | 1.17 | 1.19 | 357,060 | 201 | 301,498 |
| 01/02/2026 | 1.20 | 1.15 | 1.19 | 436,177 | 320 | 370,606 |
| 25/01/2026 | 1.24 | 1.16 | 1.18 | 467,652 | 389 | 393,236 |
| 18/01/2026 | 1.27 | 1.15 | 1.25 | 2,668,058 | 1,125 | 2,184,758 |
| 11/01/2026 | 1.17 | 1.11 | 1.16 | 531,474 | 321 | 464,835 |
| 04/01/2026 | 1.14 | 1.11 | 1.13 | 94,708 | 137 | 84,676 |
| 28/12/2025 | 1.16 | 1.12 | 1.13 | 173,935 | 156 | 153,402 |
| 21/12/2025 | 1.18 | 1.13 | 1.15 | 426,534 | 308 | 368,292 |
| 14/12/2025 | 1.15 | 1.09 | 1.14 | 306,402 | 279 | 272,774 |
| 07/12/2025 | 1.11 | 1.09 | 1.09 | 56,340 | 59 | 51,307 |
| 30/11/2025 | 1.12 | 1.09 | 1.10 | 65,384 | 88 | 59,149 |
| 23/11/2025 | 1.11 | 1.09 | 1.10 | 22,414 | 48 | 20,442 |
| 16/11/2025 | 1.12 | 1.09 | 1.12 | 47,593 | 49 | 43,322 |
| 09/11/2025 | 1.13 | 1.09 | 1.11 | 100,792 | 127 | 91,046 |
| 02/11/2025 | 1.12 | 1.09 | 1.10 | 93,152 | 114 | 84,807 |
| 26/10/2025 | 1.13 | 1.09 | 1.09 | 155,405 | 139 | 140,295 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2026 | 1.23 | 1.15 | 1.19 | 2,576,317 | 1,257 | 2,163,067 |
| 04/01/2026 | 1.27 | 1.11 | 1.18 | 3,761,892 | 1,972 | 3,127,505 |
| 01/12/2025 | 1.18 | 1.09 | 1.13 | 997,996 | 851 | 877,259 |
| 02/11/2025 | 1.13 | 1.09 | 1.12 | 294,551 | 377 | 267,282 |
| 01/10/2025 | 1.18 | 1.06 | 1.09 | 1,352,590 | 1,023 | 1,201,257 |
| 01/09/2025 | 1.19 | 1.04 | 1.08 | 3,191,987 | 2,421 | 2,926,493 |
| 03/08/2025 | 1.35 | 1.08 | 1.10 | 3,326,698 | 2,374 | 2,729,625 |
| 01/07/2025 | 1.08 | 0.78 | 1.08 | 2,682,705 | 1,547 | 2,886,319 |
| 01/06/2025 | 0.79 | 0.69 | 0.78 | 498,865 | 429 | 667,814 |
| 04/05/2025 | 0.76 | 0.67 | 0.74 | 690,169 | 509 | 953,368 |
| 03/04/2025 | 0.70 | 0.59 | 0.68 | 254,765 | 310 | 407,948 |
| 02/03/2025 | 0.68 | 0.64 | 0.64 | 146,285 | 138 | 220,675 |
| 02/02/2025 | 0.70 | 0.67 | 0.68 | 175,527 | 147 | 258,854 |
| 02/01/2025 | 0.71 | 0.68 | 0.70 | 168,581 | 186 | 242,833 |
| 01/12/2024 | 0.72 | 0.68 | 0.70 | 209,650 | 133 | 301,997 |
| 03/11/2024 | 0.71 | 0.68 | 0.70 | 183,238 | 232 | 263,403 |
| 01/10/2024 | 0.69 | 0.66 | 0.68 | 108,446 | 165 | 161,923 |
| 01/09/2024 | 0.71 | 0.67 | 0.67 | 181,715 | 176 | 265,579 |
| 01/08/2024 | 0.71 | 0.65 | 0.70 | 320,200 | 350 | 471,428 |
| 01/07/2024 | 0.70 | 0.66 | 0.69 | 488,859 | 205 | 711,332 |