تطوير العقارات أسعار تاريخية
مؤشر الأداء 22/04/2024
السوق الثاني
أعلى سعر 0.62
سعر الإغلاق السابق 0.62
عدد العقود المنفذة 1
القطاعالعقارات
ادنى سعر 0.62
سعر الإفتتاح 0.62
عدد الأسهم 100
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.62
معدل السعر 0.62
P/E66.16
حجم التداول 62
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
29/05/2023 | 0.53 | 0.53 | 0.53 | 36 | 2 | 68 |
28/05/2023 | 0.54 | 0.54 | 0.54 | 2,321 | 9 | 4,299 |
24/05/2023 | 0.56 | 0.55 | 0.56 | 207 | 3 | 376 |
21/05/2023 | 0.56 | 0.54 | 0.56 | 49 | 3 | 90 |
17/05/2023 | 0.56 | 0.54 | 0.56 | 1,513 | 8 | 2,781 |
16/05/2023 | 0.56 | 0.54 | 0.56 | 244 | 4 | 449 |
15/05/2023 | 0.54 | 0.54 | 0.54 | 585 | 2 | 1,084 |
14/05/2023 | 0.57 | 0.54 | 0.56 | 2,191 | 11 | 4,035 |
11/05/2023 | 0.55 | 0.54 | 0.55 | 455 | 3 | 842 |
10/05/2023 | 0.56 | 0.56 | 0.56 | 28 | 1 | 50 |
09/05/2023 | 0.58 | 0.58 | 0.58 | 12 | 1 | 20 |
02/05/2023 | 0.58 | 0.55 | 0.58 | 323 | 3 | 579 |
27/04/2023 | 0.57 | 0.57 | 0.57 | 63 | 2 | 110 |
26/04/2023 | 0.56 | 0.56 | 0.56 | 943 | 2 | 1,684 |
20/04/2023 | 0.58 | 0.57 | 0.58 | 60 | 2 | 105 |
19/04/2023 | 0.58 | 0.54 | 0.58 | 397 | 5 | 724 |
17/04/2023 | 0.57 | 0.55 | 0.56 | 3,097 | 6 | 5,613 |
16/04/2023 | 0.57 | 0.57 | 0.57 | 741 | 4 | 1,300 |
12/04/2023 | 0.58 | 0.58 | 0.58 | 1 | 1 | 1 |
11/04/2023 | 0.59 | 0.58 | 0.58 | 5,302 | 13 | 9,141 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
09/08/2020 | 0.33 | 0.30 | 0.33 | 99,963 | 113 | 324,338 |
04/08/2020 | 0.33 | 0.31 | 0.31 | 32,641 | 16 | 105,200 |
26/07/2020 | 0.34 | 0.33 | 0.34 | 217,111 | 18 | 638,606 |
12/07/2020 | 0.35 | 0.34 | 0.35 | 4,130 | 6 | 12,000 |
05/07/2020 | 0.35 | 0.32 | 0.34 | 44,812 | 66 | 131,927 |
28/06/2020 | 0.32 | 0.30 | 0.32 | 63,463 | 14 | 211,162 |
21/06/2020 | 0.32 | 0.28 | 0.31 | 89,491 | 44 | 313,813 |
14/06/2020 | 0.30 | 0.28 | 0.29 | 34,139 | 24 | 117,858 |
07/06/2020 | 0.32 | 0.30 | 0.30 | 276 | 4 | 900 |
08/03/2020 | 0.33 | 0.32 | 0.33 | 121 | 3 | 375 |
01/03/2020 | 0.33 | 0.31 | 0.33 | 21,503 | 52 | 68,096 |
23/02/2020 | 0.34 | 0.33 | 0.34 | 529 | 4 | 1,600 |
16/02/2020 | 0.34 | 0.32 | 0.34 | 25,042 | 46 | 76,117 |
09/02/2020 | 0.34 | 0.33 | 0.34 | 3,453 | 7 | 10,462 |
02/02/2020 | 0.34 | 0.32 | 0.33 | 16,940 | 47 | 51,518 |
26/01/2020 | 0.34 | 0.32 | 0.34 | 19,560 | 77 | 59,837 |
19/01/2020 | 0.34 | 0.33 | 0.34 | 3,223 | 24 | 9,750 |
12/01/2020 | 0.34 | 0.32 | 0.34 | 22,615 | 43 | 69,747 |
05/01/2020 | 0.33 | 0.32 | 0.33 | 16,527 | 34 | 51,596 |
29/12/2019 | 0.34 | 0.32 | 0.34 | 27,360 | 33 | 84,850 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/01/2009 | 0.64 | 0.54 | 0.63 | 960,139 | 1,391 | 1,612,070 |
01/12/2008 | 0.71 | 0.56 | 0.57 | 640,429 | 1,072 | 1,007,779 |
02/11/2008 | 0.99 | 0.56 | 0.63 | 3,216,751 | 2,381 | 3,762,636 |
05/10/2008 | 1.36 | 0.85 | 0.93 | 3,445,900 | 2,090 | 3,255,050 |
01/09/2008 | 1.48 | 1.31 | 1.33 | 1,443,050 | 1,128 | 1,029,065 |
03/08/2008 | 1.54 | 1.37 | 1.45 | 3,765,438 | 1,972 | 2,550,678 |
01/07/2008 | 1.61 | 1.40 | 1.50 | 5,235,533 | 3,023 | 3,479,348 |
01/06/2008 | 1.94 | 1.54 | 1.56 | 18,310,752 | 5,622 | 10,101,247 |
04/05/2008 | 1.89 | 1.47 | 1.81 | 17,134,277 | 5,680 | 9,829,524 |
01/04/2008 | 1.64 | 1.45 | 1.52 | 4,019,206 | 2,361 | 2,602,710 |
02/03/2008 | 1.77 | 1.45 | 1.57 | 4,300,656 | 2,315 | 2,630,819 |
02/02/2008 | 1.79 | 1.64 | 1.65 | 1,628,682 | 677 | 949,222 |
02/01/2008 | 1.80 | 1.70 | 1.73 | 2,091,907 | 924 | 1,190,113 |
02/12/2007 | 1.86 | 1.68 | 1.68 | 3,248,710 | 1,352 | 1,821,378 |
01/11/2007 | 1.99 | 1.74 | 1.80 | 6,142,022 | 2,590 | 3,276,102 |
01/10/2007 | 2.10 | 1.75 | 1.95 | 10,359,178 | 3,806 | 5,320,923 |
02/09/2007 | 2.04 | 1.53 | 1.82 | 12,521,931 | 4,743 | 6,726,898 |
01/08/2007 | 1.85 | 1.58 | 1.66 | 3,580,950 | 1,942 | 2,062,470 |
01/07/2007 | 2.13 | 1.82 | 1.87 | 3,985,505 | 1,994 | 2,031,406 |
03/06/2007 | 2.21 | 2.08 | 2.10 | 4,277,065 | 1,969 | 2,003,513 |