التجمعات الاستثمارية المتخصصة أسعار تاريخية
مؤشر الأداء 01/09/2026
السوق الثاني
أعلى سعر 1.50
سعر الإغلاق السابق 1.51
عدد العقود المنفذة 3
القطاعالعقارات
ادنى سعر 1.48
سعر الإفتتاح 1.50
عدد الأسهم 764
Div4.45
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 1.49
معدل السعر 1.49
P/E10.68
حجم التداول 1,137
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/07/2026 | 1.56 | 1.54 | 1.54 | 1,472 | 4 | 944 |
| 05/07/2026 | 1.57 | 1.53 | 1.57 | 14,609 | 29 | 9,472 |
| 02/07/2026 | 1.59 | 1.53 | 1.53 | 20,637 | 47 | 13,333 |
| 01/07/2026 | 1.60 | 1.56 | 1.60 | 7,314 | 19 | 4,577 |
| 30/06/2026 | 1.60 | 1.59 | 1.60 | 2,092 | 10 | 1,316 |
| 29/06/2026 | 1.59 | 1.56 | 1.59 | 10,449 | 19 | 6,592 |
| 28/06/2026 | 1.55 | 1.52 | 1.55 | 3,250 | 8 | 2,123 |
| 25/06/2026 | 1.55 | 1.50 | 1.55 | 1,046 | 4 | 693 |
| 24/06/2026 | 1.53 | 1.51 | 1.51 | 12,720 | 16 | 8,351 |
| 23/06/2026 | 1.55 | 1.54 | 1.54 | 2,407 | 10 | 1,561 |
| 22/06/2026 | 1.58 | 1.55 | 1.58 | 1,612 | 5 | 1,036 |
| 21/06/2026 | 1.57 | 1.55 | 1.57 | 12,250 | 27 | 7,850 |
| 17/06/2026 | 1.55 | 1.53 | 1.54 | 9,916 | 10 | 6,456 |
| 15/06/2026 | 1.56 | 1.53 | 1.55 | 8,949 | 19 | 5,811 |
| 14/06/2026 | 1.55 | 1.54 | 1.55 | 618 | 3 | 400 |
| 11/06/2026 | 1.56 | 1.54 | 1.56 | 488 | 3 | 315 |
| 10/06/2026 | 1.57 | 1.52 | 1.52 | 86,168 | 80 | 56,510 |
| 09/06/2026 | 1.62 | 1.57 | 1.57 | 12,224 | 30 | 7,763 |
| 08/06/2026 | 1.61 | 1.58 | 1.59 | 12,960 | 18 | 8,193 |
| 07/06/2026 | 1.62 | 1.59 | 1.59 | 27,905 | 27 | 17,447 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/11/2025 | 1.46 | 1.40 | 1.42 | 62,782 | 75 | 43,877 |
| 09/11/2025 | 1.47 | 1.35 | 1.46 | 248,162 | 238 | 173,230 |
| 02/11/2025 | 1.40 | 1.36 | 1.37 | 169,944 | 128 | 122,879 |
| 26/10/2025 | 1.43 | 1.39 | 1.40 | 105,613 | 103 | 75,240 |
| 19/10/2025 | 1.46 | 1.40 | 1.41 | 334,057 | 234 | 233,991 |
| 12/10/2025 | 1.51 | 1.43 | 1.48 | 789,267 | 421 | 532,273 |
| 05/10/2025 | 1.49 | 1.35 | 1.44 | 938,752 | 589 | 658,238 |
| 28/09/2025 | 1.38 | 1.33 | 1.35 | 257,405 | 147 | 189,514 |
| 21/09/2025 | 1.39 | 1.30 | 1.39 | 564,439 | 244 | 417,231 |
| 14/09/2025 | 1.39 | 1.30 | 1.34 | 501,349 | 355 | 371,680 |
| 07/09/2025 | 1.50 | 1.37 | 1.41 | 696,434 | 544 | 490,823 |
| 31/08/2025 | 1.53 | 1.41 | 1.50 | 1,054,678 | 739 | 710,942 |
| 24/08/2025 | 1.50 | 1.29 | 1.50 | 2,229,379 | 982 | 1,608,508 |
| 17/08/2025 | 1.42 | 1.27 | 1.33 | 1,622,627 | 926 | 1,217,127 |
| 10/08/2025 | 1.40 | 1.16 | 1.38 | 2,182,578 | 1,006 | 1,689,513 |
| 03/08/2025 | 1.17 | 1.04 | 1.16 | 1,121,262 | 795 | 998,856 |
| 27/07/2025 | 1.08 | 0.98 | 1.08 | 704,270 | 522 | 690,302 |
| 20/07/2025 | 1.00 | 0.96 | 0.98 | 223,686 | 221 | 228,355 |
| 13/07/2025 | 1.00 | 0.96 | 0.98 | 91,586 | 117 | 93,201 |
| 06/07/2025 | 1.00 | 0.95 | 0.99 | 180,962 | 156 | 184,641 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/04/2023 | 0.99 | 0.87 | 0.89 | 1,113,894 | 943 | 1,206,161 |
| 01/03/2023 | 1.06 | 0.90 | 0.92 | 891,726 | 1,119 | 898,504 |
| 01/02/2023 | 1.10 | 0.94 | 0.99 | 1,436,149 | 1,720 | 1,397,984 |
| 02/01/2023 | 1.03 | 0.82 | 0.99 | 1,782,771 | 1,986 | 1,923,780 |
| 01/12/2022 | 0.83 | 0.80 | 0.83 | 295,382 | 358 | 363,096 |
| 01/11/2022 | 0.83 | 0.79 | 0.81 | 269,665 | 459 | 334,500 |
| 02/10/2022 | 0.88 | 0.79 | 0.79 | 858,737 | 1,312 | 1,031,711 |
| 01/09/2022 | 0.84 | 0.79 | 0.80 | 551,424 | 944 | 685,188 |
| 01/08/2022 | 0.85 | 0.80 | 0.82 | 427,884 | 663 | 522,942 |
| 03/07/2022 | 0.87 | 0.82 | 0.82 | 599,154 | 927 | 713,990 |
| 01/06/2022 | 0.93 | 0.75 | 0.85 | 1,233,723 | 1,792 | 1,443,207 |
| 08/05/2022 | 0.88 | 0.80 | 0.81 | 829,063 | 1,274 | 999,349 |
| 03/04/2022 | 0.93 | 0.78 | 0.88 | 1,797,705 | 2,057 | 2,096,470 |
| 01/03/2022 | 1.16 | 0.88 | 0.90 | 939,233 | 1,142 | 931,992 |
| 01/02/2022 | 1.22 | 1.10 | 1.13 | 734,259 | 933 | 627,676 |
| 02/01/2022 | 1.21 | 1.12 | 1.16 | 1,382,628 | 1,301 | 1,185,568 |
| 01/12/2021 | 1.16 | 1.09 | 1.12 | 505,213 | 551 | 448,681 |
| 01/11/2021 | 1.21 | 1.08 | 1.10 | 1,152,379 | 1,410 | 1,003,150 |
| 03/10/2021 | 1.19 | 1.01 | 1.11 | 1,988,355 | 2,064 | 1,767,848 |
| 01/09/2021 | 1.04 | 0.97 | 1.03 | 566,961 | 884 | 560,862 |