مجمع الضليل الصناعي العقاري أسعار تاريخية
مؤشر الأداء 19/03/2026
السوق الثاني
أعلى سعر 1.18
سعر الإغلاق السابق 1.18
عدد العقود المنفذة 7
القطاعالعقارات
ادنى سعر 1.15
سعر الإفتتاح 1.16
عدد الأسهم 1,422
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.18
معدل السعر 1.15
P/E15.48
حجم التداول 1,641
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/02/2024 | 0.73 | 0.72 | 0.73 | 513 | 5 | 712 |
| 12/02/2024 | 0.72 | 0.71 | 0.72 | 8,209 | 6 | 11,409 |
| 11/02/2024 | 0.72 | 0.72 | 0.72 | 1,440 | 6 | 2,000 |
| 08/02/2024 | 0.73 | 0.72 | 0.72 | 19,491 | 16 | 27,064 |
| 07/02/2024 | 0.73 | 0.72 | 0.73 | 3,428 | 14 | 4,709 |
| 06/02/2024 | 0.72 | 0.72 | 0.72 | 39,676 | 15 | 55,105 |
| 05/02/2024 | 0.73 | 0.73 | 0.73 | 2,615 | 7 | 3,582 |
| 04/02/2024 | 0.73 | 0.72 | 0.72 | 13,854 | 23 | 19,168 |
| 01/02/2024 | 0.73 | 0.72 | 0.73 | 9,113 | 7 | 12,497 |
| 31/01/2024 | 0.73 | 0.73 | 0.73 | 11,943 | 11 | 16,360 |
| 30/01/2024 | 0.73 | 0.72 | 0.72 | 9,147 | 8 | 12,558 |
| 29/01/2024 | 0.74 | 0.73 | 0.74 | 20,853 | 14 | 28,470 |
| 28/01/2024 | 0.73 | 0.72 | 0.73 | 14,190 | 14 | 19,500 |
| 25/01/2024 | 0.74 | 0.74 | 0.74 | 6,680 | 15 | 9,027 |
| 24/01/2024 | 0.74 | 0.73 | 0.74 | 7,742 | 12 | 10,510 |
| 23/01/2024 | 0.73 | 0.72 | 0.73 | 6,987 | 12 | 9,640 |
| 22/01/2024 | 0.74 | 0.73 | 0.73 | 14,198 | 21 | 19,363 |
| 21/01/2024 | 0.75 | 0.74 | 0.74 | 24,622 | 23 | 32,950 |
| 18/01/2024 | 0.75 | 0.72 | 0.75 | 60,394 | 50 | 81,746 |
| 17/01/2024 | 0.72 | 0.71 | 0.72 | 1,199 | 3 | 1,673 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/06/2016 | 1.14 | 0.95 | 0.95 | 686,056 | 313 | 623,798 |
| 29/05/2016 | 1.20 | 1.12 | 1.16 | 1,949,842 | 555 | 1,690,467 |
| 22/05/2016 | 1.22 | 1.19 | 1.22 | 1,773,726 | 222 | 1,473,919 |
| 15/05/2016 | 1.25 | 1.17 | 1.21 | 3,804,457 | 702 | 3,155,583 |
| 08/05/2016 | 1.22 | 1.14 | 1.18 | 3,081,701 | 680 | 2,605,078 |
| 02/05/2016 | 1.22 | 1.16 | 1.20 | 2,799,332 | 760 | 2,363,598 |
| 24/04/2016 | 1.25 | 1.17 | 1.22 | 3,382,177 | 637 | 2,803,416 |
| 17/04/2016 | 1.29 | 1.21 | 1.25 | 6,365,363 | 1,130 | 5,078,437 |
| 10/04/2016 | 1.27 | 1.14 | 1.22 | 4,524,324 | 1,092 | 3,771,877 |
| 03/04/2016 | 1.27 | 1.21 | 1.24 | 2,785,531 | 572 | 2,246,538 |
| 27/03/2016 | 1.24 | 1.15 | 1.24 | 5,409,156 | 1,045 | 4,490,171 |
| 20/03/2016 | 1.25 | 1.19 | 1.24 | 4,741,011 | 807 | 3,850,033 |
| 13/03/2016 | 1.27 | 1.18 | 1.23 | 4,155,970 | 971 | 3,379,524 |
| 06/03/2016 | 1.37 | 1.24 | 1.31 | 7,579,265 | 1,454 | 5,783,607 |
| 28/02/2016 | 1.37 | 1.15 | 1.37 | 6,056,160 | 1,254 | 4,782,984 |
| 21/02/2016 | 1.19 | 1.05 | 1.10 | 3,161,181 | 628 | 2,818,028 |
| 14/02/2016 | 1.22 | 1.15 | 1.18 | 4,628,899 | 994 | 3,924,718 |
| 07/02/2016 | 1.25 | 1.10 | 1.21 | 3,652,058 | 952 | 3,112,279 |
| 31/01/2016 | 1.28 | 1.22 | 1.27 | 3,017,883 | 603 | 2,403,958 |
| 24/01/2016 | 1.29 | 1.22 | 1.29 | 1,656,252 | 429 | 1,331,720 |