تطوير العقارات أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الثاني
أعلى سعر 0.64
سعر الإغلاق السابق 0.64
عدد العقود المنفذة 1
القطاعالعقارات
ادنى سعر 0.64
سعر الإفتتاح 0.64
عدد الأسهم 100
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.64
معدل السعر 0.64
P/E68.3
حجم التداول 64
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
14/02/2024 | 0.64 | 0.62 | 0.64 | 1,902 | 5 | 3,065 |
13/02/2024 | 0.65 | 0.63 | 0.65 | 1,293 | 4 | 2,050 |
11/02/2024 | 0.66 | 0.66 | 0.66 | 4 | 1 | 6 |
04/02/2024 | 0.66 | 0.64 | 0.66 | 1,650 | 5 | 2,575 |
30/01/2024 | 0.67 | 0.67 | 0.67 | 67 | 1 | 100 |
29/01/2024 | 0.67 | 0.64 | 0.64 | 396 | 8 | 594 |
25/01/2024 | 0.67 | 0.65 | 0.67 | 4,751 | 9 | 7,307 |
23/01/2024 | 0.68 | 0.67 | 0.68 | 843 | 4 | 1,255 |
21/01/2024 | 0.68 | 0.65 | 0.68 | 1,789 | 5 | 2,738 |
17/01/2024 | 0.68 | 0.65 | 0.68 | 92 | 5 | 139 |
16/01/2024 | 0.67 | 0.67 | 0.67 | 3 | 1 | 5 |
15/01/2024 | 0.68 | 0.67 | 0.68 | 270 | 2 | 401 |
11/01/2024 | 0.69 | 0.67 | 0.68 | 4,159 | 11 | 6,160 |
10/01/2024 | 0.68 | 0.68 | 0.68 | 428 | 1 | 630 |
09/01/2024 | 0.69 | 0.67 | 0.69 | 1,351 | 4 | 1,987 |
08/01/2024 | 0.69 | 0.67 | 0.67 | 1,645 | 11 | 2,443 |
07/01/2024 | 0.72 | 0.69 | 0.69 | 13,657 | 14 | 19,773 |
04/01/2024 | 0.72 | 0.72 | 0.72 | 148 | 2 | 205 |
03/01/2024 | 0.72 | 0.70 | 0.72 | 3,730 | 6 | 5,320 |
02/01/2024 | 0.73 | 0.71 | 0.71 | 13,394 | 15 | 18,750 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/11/2023 | 0.66 | 0.64 | 0.66 | 697 | 4 | 1,072 |
29/10/2023 | 0.66 | 0.64 | 0.65 | 7,154 | 29 | 10,982 |
22/10/2023 | 0.67 | 0.62 | 0.67 | 12,005 | 38 | 18,438 |
15/10/2023 | 0.67 | 0.64 | 0.64 | 3,062 | 15 | 4,700 |
08/10/2023 | 0.68 | 0.63 | 0.68 | 16,687 | 51 | 25,284 |
01/10/2023 | 0.73 | 0.68 | 0.68 | 42,141 | 101 | 60,452 |
24/09/2023 | 0.73 | 0.65 | 0.72 | 125,956 | 140 | 179,408 |
17/09/2023 | 0.69 | 0.65 | 0.68 | 6,166 | 26 | 9,303 |
10/09/2023 | 0.72 | 0.67 | 0.69 | 71,042 | 94 | 103,556 |
03/09/2023 | 0.69 | 0.65 | 0.68 | 17,920 | 54 | 26,633 |
27/08/2023 | 0.70 | 0.66 | 0.68 | 25,659 | 51 | 37,242 |
20/08/2023 | 0.69 | 0.65 | 0.69 | 21,629 | 59 | 32,706 |
13/08/2023 | 0.73 | 0.65 | 0.69 | 30,762 | 64 | 44,832 |
06/08/2023 | 0.75 | 0.67 | 0.70 | 97,141 | 141 | 132,924 |
30/07/2023 | 0.72 | 0.63 | 0.72 | 52,103 | 101 | 75,426 |
23/07/2023 | 0.68 | 0.59 | 0.68 | 21,269 | 51 | 32,686 |
16/07/2023 | 0.64 | 0.58 | 0.58 | 8,256 | 25 | 13,987 |
09/07/2023 | 0.69 | 0.61 | 0.64 | 23,826 | 44 | 36,591 |
02/07/2023 | 0.67 | 0.56 | 0.67 | 76,636 | 140 | 124,734 |
25/06/2023 | 0.59 | 0.57 | 0.59 | 24,638 | 33 | 42,640 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/06/2022 | 0.69 | 0.65 | 0.65 | 57,166 | 74 | 85,325 |
08/05/2022 | 0.73 | 0.64 | 0.69 | 199,808 | 232 | 289,555 |
03/04/2022 | 0.75 | 0.61 | 0.72 | 269,622 | 263 | 399,633 |
01/03/2022 | 0.69 | 0.61 | 0.65 | 164,722 | 110 | 263,444 |
01/02/2022 | 0.74 | 0.63 | 0.65 | 209,830 | 228 | 296,898 |
02/01/2022 | 0.71 | 0.63 | 0.67 | 155,614 | 87 | 224,118 |
01/12/2021 | 0.80 | 0.68 | 0.71 | 330,577 | 369 | 438,978 |
01/11/2021 | 0.79 | 0.71 | 0.74 | 187,265 | 132 | 250,921 |
03/10/2021 | 0.81 | 0.76 | 0.77 | 234,783 | 313 | 298,020 |
01/09/2021 | 0.82 | 0.67 | 0.80 | 559,523 | 729 | 736,094 |
01/08/2021 | 0.73 | 0.62 | 0.72 | 507,321 | 523 | 741,193 |
01/07/2021 | 0.72 | 0.62 | 0.67 | 338,904 | 369 | 502,299 |
01/06/2021 | 0.72 | 0.60 | 0.65 | 1,182,777 | 481 | 1,784,548 |
02/05/2021 | 0.65 | 0.55 | 0.65 | 1,353,266 | 227 | 2,156,794 |
01/04/2021 | 0.62 | 0.54 | 0.60 | 226,319 | 271 | 382,012 |
01/03/2021 | 0.60 | 0.54 | 0.60 | 166,564 | 192 | 291,514 |
01/02/2021 | 0.62 | 0.55 | 0.57 | 894,040 | 670 | 1,507,831 |
03/01/2021 | 0.59 | 0.36 | 0.57 | 2,185,584 | 856 | 4,666,166 |
01/12/2020 | 0.37 | 0.32 | 0.37 | 863,283 | 147 | 2,645,514 |
01/11/2020 | 0.33 | 0.31 | 0.33 | 908,295 | 51 | 2,838,388 |