مجمع الضليل الصناعي العقاري أسعار تاريخية
مؤشر الأداء 14/05/2026
السوق الثاني
أعلى سعر 1.16
سعر الإغلاق السابق 1.16
عدد العقود المنفذة 18
القطاعالعقارات
ادنى سعر 1.15
سعر الإفتتاح 1.15
عدد الأسهم 25,968
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.15
معدل السعر 1.15
P/E15.08
حجم التداول 29,913
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 18/02/2026 | 1.21 | 1.19 | 1.19 | 75,153 | 48 | 62,520 |
| 17/02/2026 | 1.23 | 1.20 | 1.21 | 537,735 | 130 | 442,975 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/08/2025 | 1.35 | 1.09 | 1.35 | 1,110,800 | 640 | 897,193 |
| 27/07/2025 | 1.08 | 0.94 | 1.08 | 1,012,529 | 521 | 988,304 |
| 20/07/2025 | 0.97 | 0.88 | 0.97 | 389,416 | 326 | 420,810 |
| 13/07/2025 | 0.93 | 0.85 | 0.91 | 780,316 | 397 | 867,398 |
| 06/07/2025 | 0.86 | 0.82 | 0.86 | 152,790 | 119 | 180,935 |
| 29/06/2025 | 0.86 | 0.75 | 0.84 | 606,012 | 316 | 765,403 |
| 22/06/2025 | 0.74 | 0.71 | 0.73 | 52,333 | 56 | 71,470 |
| 15/06/2025 | 0.73 | 0.69 | 0.71 | 74,936 | 118 | 106,642 |
| 11/06/2025 | 0.73 | 0.71 | 0.71 | 27,845 | 26 | 38,547 |
| 01/06/2025 | 0.76 | 0.73 | 0.74 | 85,394 | 97 | 114,624 |
| 26/05/2025 | 0.76 | 0.71 | 0.74 | 457,226 | 313 | 621,538 |
| 18/05/2025 | 0.73 | 0.68 | 0.72 | 195,665 | 132 | 276,691 |
| 11/05/2025 | 0.68 | 0.67 | 0.68 | 13,250 | 20 | 19,491 |
| 04/05/2025 | 0.69 | 0.67 | 0.67 | 24,028 | 44 | 35,648 |
| 27/04/2025 | 0.70 | 0.64 | 0.68 | 54,908 | 65 | 83,480 |
| 20/04/2025 | 0.64 | 0.62 | 0.64 | 45,804 | 49 | 72,141 |
| 13/04/2025 | 0.64 | 0.61 | 0.63 | 44,434 | 75 | 71,769 |
| 06/04/2025 | 0.63 | 0.59 | 0.63 | 90,130 | 107 | 149,624 |
| 03/04/2025 | 0.64 | 0.63 | 0.63 | 19,488 | 14 | 30,934 |
| 23/03/2025 | 0.67 | 0.64 | 0.64 | 74,834 | 52 | 114,099 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2022 | 0.63 | 0.60 | 0.62 | 404,169 | 486 | 655,165 |
| 01/11/2022 | 0.62 | 0.59 | 0.61 | 367,055 | 476 | 603,845 |
| 02/10/2022 | 0.61 | 0.59 | 0.61 | 490,372 | 455 | 822,683 |
| 01/09/2022 | 0.63 | 0.58 | 0.60 | 2,613,996 | 1,118 | 4,367,132 |
| 01/08/2022 | 0.61 | 0.57 | 0.60 | 2,435,916 | 1,119 | 4,121,122 |
| 03/07/2022 | 0.59 | 0.56 | 0.58 | 790,188 | 501 | 1,376,903 |
| 01/06/2022 | 0.60 | 0.56 | 0.59 | 785,705 | 691 | 1,349,383 |
| 08/05/2022 | 0.60 | 0.58 | 0.59 | 538,795 | 485 | 919,279 |
| 03/04/2022 | 0.63 | 0.56 | 0.60 | 713,189 | 575 | 1,189,475 |
| 01/03/2022 | 0.64 | 0.55 | 0.57 | 1,136,617 | 952 | 1,857,758 |
| 01/02/2022 | 0.62 | 0.57 | 0.60 | 583,178 | 731 | 986,144 |
| 02/01/2022 | 0.64 | 0.59 | 0.61 | 772,958 | 902 | 1,268,376 |
| 01/12/2021 | 0.62 | 0.56 | 0.61 | 782,577 | 973 | 1,338,454 |
| 01/11/2021 | 0.60 | 0.56 | 0.57 | 964,487 | 895 | 1,677,992 |
| 03/10/2021 | 0.61 | 0.55 | 0.58 | 658,626 | 629 | 1,133,171 |
| 01/09/2021 | 0.58 | 0.55 | 0.57 | 311,385 | 374 | 549,714 |
| 01/08/2021 | 0.58 | 0.53 | 0.58 | 553,513 | 631 | 994,785 |
| 01/07/2021 | 0.61 | 0.56 | 0.57 | 792,614 | 685 | 1,358,511 |
| 01/06/2021 | 0.67 | 0.59 | 0.60 | 1,991,172 | 1,580 | 3,203,956 |
| 02/05/2021 | 0.66 | 0.58 | 0.65 | 4,008,653 | 2,951 | 6,434,638 |