مجمع الضليل الصناعي العقاري أسعار تاريخية
مؤشر الأداء 19/08/2026
السوق الثاني
أعلى سعر 1.19
سعر الإغلاق السابق 1.20
عدد العقود المنفذة 48
القطاعالعقارات
ادنى سعر 1.18
سعر الإفتتاح 1.19
عدد الأسهم 68,189
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 1.18
معدل السعر 1.18
P/E15.58
حجم التداول 80,484
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2025 | 1.08 | 1.06 | 1.07 | 46,005 | 32 | 43,341 |
| 30/09/2025 | 1.08 | 1.06 | 1.08 | 28,242 | 46 | 26,394 |
| 29/09/2025 | 1.08 | 1.07 | 1.08 | 9,488 | 16 | 8,808 |
| 28/09/2025 | 1.08 | 1.06 | 1.08 | 59,012 | 44 | 55,181 |
| 25/09/2025 | 1.09 | 1.07 | 1.08 | 33,523 | 37 | 31,217 |
| 24/09/2025 | 1.10 | 1.08 | 1.10 | 100,532 | 68 | 92,256 |
| 23/09/2025 | 1.09 | 1.06 | 1.09 | 45,014 | 61 | 42,108 |
| 22/09/2025 | 1.09 | 1.06 | 1.09 | 94,987 | 82 | 88,422 |
| 21/09/2025 | 1.10 | 1.08 | 1.08 | 56,684 | 67 | 51,997 |
| 18/09/2025 | 1.13 | 1.07 | 1.10 | 413,627 | 162 | 379,384 |
| 17/09/2025 | 1.14 | 1.11 | 1.12 | 103,524 | 92 | 92,373 |
| 16/09/2025 | 1.12 | 1.08 | 1.11 | 77,735 | 56 | 70,579 |
| 15/09/2025 | 1.11 | 1.08 | 1.11 | 43,226 | 72 | 39,317 |
| 14/09/2025 | 1.11 | 1.07 | 1.09 | 52,781 | 95 | 48,817 |
| 11/09/2025 | 1.13 | 1.05 | 1.10 | 499,329 | 305 | 463,758 |
| 10/09/2025 | 1.15 | 1.08 | 1.10 | 300,052 | 176 | 276,431 |
| 09/09/2025 | 1.15 | 1.12 | 1.13 | 47,586 | 84 | 42,131 |
| 08/09/2025 | 1.18 | 1.12 | 1.12 | 138,799 | 174 | 122,544 |
| 07/09/2025 | 1.19 | 1.15 | 1.17 | 176,808 | 169 | 149,668 |
| 03/09/2025 | 1.14 | 1.10 | 1.14 | 235,843 | 159 | 208,509 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/05/2022 | 0.60 | 0.58 | 0.58 | 224,049 | 173 | 380,367 |
| 08/05/2022 | 0.60 | 0.58 | 0.59 | 166,773 | 197 | 284,043 |
| 24/04/2022 | 0.61 | 0.57 | 0.60 | 176,573 | 144 | 296,821 |
| 17/04/2022 | 0.61 | 0.59 | 0.61 | 127,388 | 101 | 211,751 |
| 10/04/2022 | 0.63 | 0.59 | 0.61 | 290,607 | 171 | 476,468 |
| 03/04/2022 | 0.60 | 0.56 | 0.60 | 118,622 | 159 | 204,435 |
| 27/03/2022 | 0.59 | 0.55 | 0.57 | 117,205 | 156 | 209,287 |
| 20/03/2022 | 0.63 | 0.61 | 0.62 | 50,162 | 55 | 81,703 |
| 13/03/2022 | 0.64 | 0.61 | 0.63 | 514,460 | 406 | 815,596 |
| 06/03/2022 | 0.63 | 0.59 | 0.62 | 326,769 | 242 | 535,916 |
| 27/02/2022 | 0.61 | 0.58 | 0.59 | 200,402 | 183 | 336,963 |
| 20/02/2022 | 0.60 | 0.57 | 0.59 | 164,269 | 151 | 283,796 |
| 13/02/2022 | 0.61 | 0.58 | 0.60 | 142,835 | 250 | 242,793 |
| 06/02/2022 | 0.62 | 0.59 | 0.60 | 131,595 | 152 | 220,168 |
| 30/01/2022 | 0.64 | 0.60 | 0.62 | 162,654 | 178 | 265,035 |
| 23/01/2022 | 0.64 | 0.60 | 0.64 | 255,613 | 299 | 413,281 |
| 16/01/2022 | 0.61 | 0.60 | 0.61 | 91,376 | 130 | 151,669 |
| 09/01/2022 | 0.62 | 0.59 | 0.61 | 119,103 | 165 | 197,893 |
| 02/01/2022 | 0.62 | 0.60 | 0.61 | 216,312 | 218 | 358,178 |
| 26/12/2021 | 0.62 | 0.58 | 0.61 | 335,126 | 481 | 556,142 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2008 | 1.34 | 1.16 | 1.18 | 9,153,871 | 5,999 | 7,301,533 |
| 02/01/2008 | 1.46 | 1.26 | 1.28 | 15,314,162 | 6,595 | 11,402,793 |
| 03/12/2006 | 1.42 | 1.30 | 1.36 | 2,083,082 | 880 | 1,559,038 |
| 01/11/2006 | 1.74 | 1.36 | 1.40 | 13,229,927 | 5,479 | 8,616,570 |
| 01/10/2006 | 2.07 | 1.60 | 1.67 | 37,378,622 | 8,903 | 20,126,364 |
| 03/09/2006 | 2.13 | 1.56 | 1.77 | 72,794,771 | 15,166 | 39,371,435 |
| 01/08/2006 | 1.80 | 1.15 | 1.60 | 46,529,855 | 13,871 | 30,801,117 |
| 02/07/2006 | 1.31 | 1.02 | 1.21 | 18,032,053 | 8,369 | 15,659,898 |
| 01/06/2006 | 1.55 | 1.20 | 1.33 | 7,474,689 | 3,092 | 5,333,079 |
| 01/05/2006 | 1.71 | 1.31 | 1.44 | 31,772,452 | 9,922 | 21,135,124 |
| 02/04/2006 | 1.39 | 1.13 | 1.39 | 20,648,830 | 8,350 | 16,461,501 |
| 01/03/2006 | 1.17 | 0.86 | 1.11 | 6,813,471 | 4,214 | 6,370,545 |
| 01/02/2006 | 1.16 | 0.93 | 0.96 | 2,892,749 | 2,632 | 2,725,836 |
| 02/01/2006 | 1.18 | 1.07 | 1.10 | 1,532,611 | 1,705 | 1,357,311 |