الاتحاد لتطوير الاراضي أسعار تاريخية
مؤشر الأداء 31/07/2023
السوق الثاني
أعلى سعر 2.17
سعر الإغلاق السابق 2.20
عدد العقود المنفذة 4
القطاعالعقارات
ادنى سعر 2.09
سعر الإفتتاح 2.16
عدد الأسهم 32,102
Div0.00
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 2.16
معدل السعر 2.16
P/EM
حجم التداول 69,333
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/03/2020 | 1.40 | 1.37 | 1.40 | 25,955 | 15 | 18,913 |
| 08/03/2020 | 1.43 | 1.39 | 1.42 | 80,431 | 27 | 56,986 |
| 05/03/2020 | 1.46 | 1.42 | 1.43 | 24,357 | 18 | 16,900 |
| 04/03/2020 | 1.45 | 1.38 | 1.45 | 279,645 | 65 | 199,557 |
| 03/03/2020 | 1.41 | 1.36 | 1.39 | 20,844 | 23 | 15,180 |
| 02/03/2020 | 1.40 | 1.37 | 1.40 | 138,305 | 18 | 99,530 |
| 01/03/2020 | 1.41 | 1.39 | 1.40 | 73,571 | 10 | 52,564 |
| 27/02/2020 | 1.41 | 1.38 | 1.40 | 415,355 | 28 | 296,923 |
| 26/02/2020 | 1.42 | 1.39 | 1.42 | 111,634 | 24 | 79,245 |
| 25/02/2020 | 1.43 | 1.42 | 1.43 | 63,254 | 21 | 44,254 |
| 24/02/2020 | 1.44 | 1.42 | 1.44 | 236,714 | 19 | 164,900 |
| 23/02/2020 | 1.46 | 1.42 | 1.46 | 109,999 | 26 | 76,358 |
| 20/02/2020 | 1.47 | 1.44 | 1.47 | 25,108 | 19 | 17,300 |
| 19/02/2020 | 1.51 | 1.42 | 1.48 | 155,352 | 81 | 105,855 |
| 18/02/2020 | 1.47 | 1.40 | 1.47 | 242,038 | 177 | 166,749 |
| 17/02/2020 | 1.40 | 1.38 | 1.40 | 220,504 | 24 | 158,700 |
| 16/02/2020 | 1.41 | 1.37 | 1.40 | 123,619 | 59 | 88,365 |
| 13/02/2020 | 1.42 | 1.34 | 1.41 | 117,134 | 78 | 85,620 |
| 12/02/2020 | 1.37 | 1.36 | 1.37 | 3,606 | 5 | 2,650 |
| 11/02/2020 | 1.37 | 1.36 | 1.37 | 8,919 | 15 | 6,550 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/01/2009 | 0.79 | 0.74 | 0.76 | 1,121,387 | 670 | 1,470,739 |
| 28/12/2008 | 0.76 | 0.71 | 0.74 | 1,028,175 | 175 | 1,393,742 |
| 21/12/2008 | 0.86 | 0.75 | 0.75 | 918,154 | 499 | 1,164,899 |
| 14/12/2008 | 0.90 | 0.78 | 0.88 | 3,012,175 | 1,269 | 3,545,140 |
| 30/11/2008 | 0.84 | 0.74 | 0.80 | 1,627,389 | 868 | 2,075,407 |
| 23/11/2008 | 0.86 | 0.72 | 0.78 | 1,061,191 | 678 | 1,355,880 |
| 16/11/2008 | 1.00 | 0.89 | 0.90 | 1,360,587 | 780 | 1,438,579 |
| 09/11/2008 | 1.19 | 0.95 | 1.01 | 3,134,350 | 1,594 | 2,966,136 |
| 02/11/2008 | 1.28 | 1.17 | 1.19 | 3,826,484 | 1,387 | 3,127,285 |
| 26/10/2008 | 1.23 | 1.12 | 1.21 | 3,255,874 | 1,091 | 2,751,390 |
| 19/10/2008 | 1.48 | 1.29 | 1.29 | 3,533,666 | 1,139 | 2,545,848 |
| 12/10/2008 | 1.48 | 1.35 | 1.40 | 4,743,440 | 1,322 | 3,389,366 |
| 05/10/2008 | 1.63 | 1.37 | 1.42 | 5,005,613 | 1,658 | 3,371,495 |
| 28/09/2008 | 1.59 | 1.49 | 1.58 | 2,970,306 | 635 | 1,888,209 |
| 21/09/2008 | 1.57 | 1.48 | 1.52 | 3,137,074 | 1,060 | 2,056,623 |
| 14/09/2008 | 1.57 | 1.42 | 1.47 | 3,838,767 | 1,606 | 2,601,314 |
| 07/09/2008 | 1.66 | 1.53 | 1.57 | 3,321,011 | 1,302 | 2,080,588 |
| 31/08/2008 | 1.74 | 1.59 | 1.65 | 5,899,955 | 1,920 | 3,542,564 |
| 24/08/2008 | 1.66 | 1.58 | 1.59 | 2,966,648 | 1,154 | 1,834,028 |
| 17/08/2008 | 1.68 | 1.55 | 1.57 | 4,382,141 | 1,000 | 2,738,714 |