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 |
|---|---|---|---|---|---|---|
| 16/05/2024 | 0.70 | 0.69 | 0.69 | 2,801 | 9 | 4,011 |
| 15/05/2024 | 0.71 | 0.70 | 0.70 | 5,844 | 19 | 8,308 |
| 14/05/2024 | 0.72 | 0.71 | 0.72 | 16,987 | 37 | 23,629 |
| 13/05/2024 | 0.73 | 0.69 | 0.72 | 81,795 | 122 | 114,446 |
| 12/05/2024 | 0.68 | 0.67 | 0.68 | 3,979 | 8 | 5,884 |
| 09/05/2024 | 0.67 | 0.66 | 0.67 | 3,773 | 8 | 5,632 |
| 08/05/2024 | 0.69 | 0.66 | 0.68 | 9,236 | 15 | 13,661 |
| 07/05/2024 | 0.70 | 0.65 | 0.68 | 55,794 | 82 | 81,903 |
| 06/05/2024 | 0.66 | 0.65 | 0.66 | 5,557 | 10 | 8,549 |
| 05/05/2024 | 0.65 | 0.64 | 0.65 | 961 | 6 | 1,501 |
| 01/05/2024 | 0.65 | 0.64 | 0.65 | 13,549 | 8 | 21,171 |
| 30/04/2024 | 0.64 | 0.64 | 0.64 | 26,412 | 17 | 41,269 |
| 29/04/2024 | 0.64 | 0.62 | 0.64 | 3,758 | 5 | 5,954 |
| 28/04/2024 | 0.64 | 0.63 | 0.63 | 14,378 | 33 | 22,790 |
| 24/04/2024 | 0.67 | 0.66 | 0.67 | 14,095 | 13 | 21,289 |
| 23/04/2024 | 0.66 | 0.65 | 0.66 | 10,614 | 27 | 16,300 |
| 22/04/2024 | 0.66 | 0.65 | 0.65 | 1,871 | 5 | 2,870 |
| 21/04/2024 | 0.67 | 0.64 | 0.67 | 17,028 | 13 | 26,303 |
| 18/04/2024 | 0.65 | 0.64 | 0.64 | 18,452 | 23 | 28,726 |
| 17/04/2024 | 0.66 | 0.65 | 0.66 | 752 | 4 | 1,156 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/01/2016 | 1.29 | 1.22 | 1.29 | 1,656,252 | 429 | 1,331,720 |
| 17/01/2016 | 1.27 | 1.20 | 1.23 | 1,824,186 | 528 | 1,476,699 |
| 10/01/2016 | 1.30 | 1.23 | 1.28 | 2,958,640 | 775 | 2,330,096 |
| 03/01/2016 | 1.42 | 1.24 | 1.30 | 4,565,630 | 1,444 | 3,428,168 |
| 27/12/2015 | 1.34 | 1.19 | 1.34 | 5,011,524 | 926 | 4,034,728 |
| 20/12/2015 | 1.22 | 1.07 | 1.21 | 3,803,432 | 1,062 | 3,337,099 |
| 13/12/2015 | 1.02 | 0.86 | 1.02 | 554,781 | 58 | 623,558 |
| 06/12/2015 | 0.82 | 0.73 | 0.82 | 502,484 | 90 | 632,156 |
| 29/11/2015 | 0.87 | 0.79 | 0.79 | 2,384 | 6 | 2,860 |
| 22/11/2015 | 1.10 | 0.91 | 0.91 | 596,975 | 140 | 565,264 |
| 15/11/2015 | 1.33 | 1.15 | 1.15 | 113,566 | 17 | 90,225 |
| 08/11/2015 | 1.65 | 1.40 | 1.40 | 5,024,847 | 843 | 3,156,760 |
| 01/11/2015 | 1.65 | 1.54 | 1.62 | 13,673,513 | 1,761 | 8,523,987 |
| 25/10/2015 | 1.72 | 1.40 | 1.54 | 6,966,140 | 1,335 | 4,518,919 |
| 18/10/2015 | 1.77 | 1.62 | 1.70 | 11,481,984 | 1,420 | 6,685,600 |
| 11/10/2015 | 1.86 | 1.75 | 1.75 | 9,678,952 | 1,108 | 5,325,834 |
| 04/10/2015 | 1.85 | 1.70 | 1.79 | 11,147,913 | 1,817 | 6,232,981 |
| 28/09/2015 | 1.82 | 1.60 | 1.80 | 10,763,548 | 1,536 | 6,236,156 |
| 20/09/2015 | 1.73 | 1.54 | 1.63 | 7,697,649 | 1,408 | 4,658,281 |
| 13/09/2015 | 1.90 | 1.65 | 1.69 | 10,478,197 | 1,721 | 5,984,448 |