ميثاق للاستثمارات العقارية أسعار تاريخية
مؤشر الأداء 23/04/2024
السوق الثاني
أعلى سعر 2.83
سعر الإغلاق السابق 2.84
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 2.70
سعر الإفتتاح 2.70
عدد الأسهم 50,074
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.83
معدل السعر 2.83
P/E94.13
حجم التداول 141,700
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/07/2023 | 2.80 | 2.79 | 2.79 | 59,999 | 9 | 21,505 |
26/06/2023 | 2.80 | 2.76 | 2.80 | 67,202 | 10 | 24,131 |
25/06/2023 | 2.76 | 2.69 | 2.76 | 5,531 | 2 | 2,004 |
19/06/2023 | 2.69 | 2.53 | 2.69 | 171 | 2 | 64 |
18/06/2023 | 2.66 | 2.65 | 2.66 | 19,188 | 2 | 7,222 |
15/06/2023 | 2.65 | 2.59 | 2.65 | 139,022 | 6 | 52,575 |
14/06/2023 | 2.60 | 2.55 | 2.60 | 39,005 | 10 | 15,060 |
11/06/2023 | 2.59 | 2.47 | 2.59 | 38,872 | 4 | 15,009 |
06/06/2023 | 2.60 | 2.59 | 2.60 | 38,876 | 6 | 15,010 |
04/06/2023 | 2.59 | 2.59 | 2.59 | 12,950 | 2 | 5,000 |
31/05/2023 | 2.60 | 2.42 | 2.60 | 13,088 | 4 | 5,076 |
30/05/2023 | 2.54 | 2.54 | 2.54 | 6,350 | 1 | 2,500 |
29/05/2023 | 2.49 | 2.48 | 2.49 | 49,849 | 3 | 20,100 |
28/05/2023 | 2.42 | 2.21 | 2.42 | 482,262 | 17 | 214,227 |
17/05/2023 | 2.32 | 2.32 | 2.32 | 70 | 3 | 30 |
16/05/2023 | 2.44 | 2.44 | 2.44 | 98 | 4 | 40 |
15/05/2023 | 2.56 | 2.56 | 2.56 | 25,600 | 3 | 10,000 |
14/05/2023 | 2.69 | 2.69 | 2.69 | 67 | 3 | 25 |
09/05/2023 | 2.83 | 2.83 | 2.83 | 147 | 3 | 52 |
04/05/2023 | 2.97 | 2.85 | 2.97 | 209,520 | 2 | 72,000 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
11/09/2022 | 3.13 | 3.00 | 3.13 | 553,265 | 19 | 181,454 |
04/09/2022 | 3.13 | 2.98 | 3.13 | 246,438 | 22 | 81,486 |
28/08/2022 | 3.11 | 3.00 | 3.11 | 612,024 | 32 | 203,273 |
21/08/2022 | 3.07 | 2.85 | 3.07 | 170,091 | 19 | 56,925 |
14/08/2022 | 3.13 | 3.04 | 3.13 | 395,494 | 26 | 129,818 |
31/07/2022 | 3.12 | 3.00 | 3.12 | 90,587 | 14 | 29,414 |
24/07/2022 | 3.12 | 3.05 | 3.12 | 436,953 | 18 | 142,990 |
17/07/2022 | 3.13 | 3.05 | 3.13 | 256,192 | 16 | 83,847 |
13/07/2022 | 3.13 | 3.05 | 3.13 | 45,567 | 8 | 14,781 |
03/07/2022 | 3.13 | 2.90 | 3.13 | 320,892 | 25 | 106,962 |
26/06/2022 | 3.12 | 3.04 | 3.11 | 1,489,500 | 39 | 488,054 |
19/06/2022 | 3.11 | 3.05 | 3.11 | 837,614 | 20 | 274,556 |
12/06/2022 | 3.12 | 2.97 | 3.12 | 33,031 | 12 | 10,727 |
05/06/2022 | 3.12 | 3.05 | 3.12 | 234,118 | 20 | 76,464 |
29/05/2022 | 3.12 | 3.01 | 3.12 | 1,028,979 | 24 | 337,379 |
22/05/2022 | 3.12 | 3.05 | 3.11 | 764,760 | 15 | 250,383 |
15/05/2022 | 3.12 | 3.10 | 3.12 | 22,943 | 2 | 7,401 |
08/05/2022 | 3.12 | 3.09 | 3.12 | 52,241 | 10 | 16,817 |
24/04/2022 | 3.11 | 3.01 | 3.10 | 445,417 | 16 | 147,750 |
17/04/2022 | 3.11 | 3.05 | 3.11 | 306,232 | 4 | 100,404 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/06/2020 | 2.60 | 2.47 | 2.47 | 5,003,631 | 85 | 1,970,006 |
10/05/2020 | 2.60 | 2.48 | 2.60 | 3,738 | 4 | 1,494 |
01/03/2020 | 2.55 | 2.33 | 2.54 | 599,901 | 36 | 241,780 |
02/02/2020 | 2.72 | 2.44 | 2.45 | 3,365,153 | 129 | 1,303,619 |
02/01/2020 | 2.93 | 2.49 | 2.68 | 2,800,790 | 141 | 1,085,493 |
01/12/2019 | 2.92 | 2.53 | 2.89 | 3,513,625 | 151 | 1,318,144 |
03/11/2019 | 2.68 | 2.54 | 2.63 | 3,257,667 | 102 | 1,248,032 |
01/10/2019 | 2.67 | 2.48 | 2.67 | 3,885,166 | 115 | 1,499,160 |
01/09/2019 | 2.68 | 2.26 | 2.55 | 3,176,028 | 147 | 1,250,972 |
01/08/2019 | 2.65 | 2.44 | 2.65 | 2,092,805 | 61 | 818,484 |
01/07/2019 | 2.59 | 2.28 | 2.57 | 3,424,608 | 88 | 1,353,636 |
02/06/2019 | 2.62 | 2.30 | 2.59 | 2,735,833 | 66 | 1,070,375 |
01/05/2019 | 2.44 | 2.22 | 2.42 | 3,016,762 | 91 | 1,277,261 |
01/04/2019 | 2.41 | 2.27 | 2.40 | 2,058,744 | 63 | 874,254 |
03/03/2019 | 2.50 | 2.39 | 2.40 | 2,582,903 | 43 | 1,066,441 |
03/02/2019 | 2.59 | 2.35 | 2.42 | 2,498,185 | 69 | 1,003,099 |
02/01/2019 | 2.80 | 2.55 | 2.60 | 3,368,624 | 92 | 1,232,554 |
02/12/2018 | 2.69 | 2.31 | 2.68 | 3,767,362 | 94 | 1,451,985 |
01/11/2018 | 2.33 | 2.08 | 2.33 | 1,497,103 | 57 | 683,165 |
01/10/2018 | 2.18 | 2.12 | 2.18 | 2,117,113 | 62 | 979,631 |