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 |
---|---|---|---|---|---|---|
12/02/2023 | 3.99 | 3.84 | 3.84 | 95,797 | 21 | 24,097 |
08/02/2023 | 4.10 | 3.99 | 4.04 | 173,415 | 27 | 43,452 |
06/02/2023 | 4.00 | 3.82 | 4.00 | 243,041 | 60 | 62,098 |
05/02/2023 | 3.81 | 3.64 | 3.81 | 15,643 | 20 | 4,117 |
02/02/2023 | 3.63 | 3.50 | 3.63 | 144,635 | 27 | 39,866 |
01/02/2023 | 3.46 | 3.32 | 3.46 | 129,538 | 23 | 37,814 |
31/01/2023 | 3.41 | 3.25 | 3.30 | 293,409 | 23 | 88,782 |
30/01/2023 | 3.40 | 3.24 | 3.25 | 136,846 | 43 | 40,728 |
29/01/2023 | 3.24 | 3.09 | 3.24 | 16,101 | 33 | 5,005 |
26/01/2023 | 3.12 | 2.90 | 3.09 | 92,567 | 77 | 30,880 |
25/01/2023 | 3.17 | 2.95 | 2.98 | 151,810 | 83 | 49,413 |
24/01/2023 | 3.02 | 2.77 | 3.02 | 74,660 | 108 | 25,505 |
23/01/2023 | 3.16 | 2.88 | 2.88 | 39,881 | 101 | 13,464 |
22/01/2023 | 3.03 | 2.83 | 3.03 | 456,427 | 70 | 158,202 |
19/01/2023 | 2.91 | 2.77 | 2.89 | 116,391 | 66 | 40,893 |
18/01/2023 | 2.80 | 2.56 | 2.80 | 66,815 | 120 | 24,316 |
17/01/2023 | 2.94 | 2.67 | 2.67 | 29,170 | 84 | 10,823 |
16/01/2023 | 2.81 | 2.63 | 2.81 | 15,217 | 15 | 5,447 |
15/01/2023 | 2.68 | 2.57 | 2.68 | 65,145 | 26 | 24,320 |
12/01/2023 | 2.57 | 2.46 | 2.56 | 9,476 | 44 | 3,786 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
09/01/2022 | 1.85 | 1.73 | 1.81 | 655,326 | 578 | 366,006 |
02/01/2022 | 1.85 | 1.66 | 1.77 | 939,062 | 635 | 533,113 |
26/12/2021 | 1.93 | 1.71 | 1.71 | 1,357,300 | 500 | 735,892 |
19/12/2021 | 2.03 | 1.88 | 1.94 | 981,761 | 663 | 502,638 |
12/12/2021 | 2.09 | 1.89 | 1.90 | 1,358,272 | 764 | 682,889 |
05/12/2021 | 1.93 | 1.67 | 1.93 | 1,041,546 | 740 | 577,559 |
28/11/2021 | 1.93 | 1.67 | 1.70 | 831,328 | 827 | 455,459 |
21/11/2021 | 1.70 | 1.41 | 1.70 | 1,511,529 | 991 | 1,003,473 |
14/11/2021 | 2.09 | 1.63 | 1.63 | 831,938 | 295 | 436,439 |
07/11/2021 | 2.36 | 2.07 | 2.07 | 311,223 | 139 | 141,255 |
31/10/2021 | 2.38 | 2.30 | 2.35 | 121,351 | 93 | 52,099 |
24/10/2021 | 2.60 | 2.39 | 2.39 | 913,562 | 81 | 360,694 |
17/10/2021 | 2.64 | 2.46 | 2.61 | 727,051 | 274 | 281,935 |
10/10/2021 | 2.51 | 2.33 | 2.51 | 410,169 | 193 | 169,031 |
03/10/2021 | 2.74 | 2.42 | 2.47 | 465,321 | 140 | 179,138 |
26/09/2021 | 2.75 | 2.54 | 2.75 | 9,908,560 | 451 | 3,674,984 |
19/09/2021 | 2.73 | 2.56 | 2.60 | 15,426,056 | 320 | 5,725,365 |
12/09/2021 | 2.62 | 2.45 | 2.60 | 1,275,315 | 349 | 500,808 |
05/09/2021 | 2.48 | 2.26 | 2.48 | 860,654 | 438 | 367,106 |
29/08/2021 | 2.38 | 2.04 | 2.37 | 2,539,976 | 602 | 1,144,479 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/10/2016 | 2.42 | 2.17 | 2.23 | 1,156,425 | 159 | 504,280 |
01/09/2016 | 2.56 | 2.37 | 2.47 | 301,515 | 59 | 122,724 |
01/08/2016 | 2.66 | 2.14 | 2.58 | 4,259,944 | 346 | 1,770,136 |
03/07/2016 | 2.30 | 2.05 | 2.24 | 481,185 | 164 | 214,807 |
01/06/2016 | 2.33 | 2.13 | 2.20 | 1,244,703 | 132 | 563,975 |
02/05/2016 | 2.27 | 2.00 | 2.22 | 1,805,947 | 444 | 844,336 |
03/04/2016 | 2.39 | 2.17 | 2.20 | 1,012,435 | 122 | 440,253 |
01/03/2016 | 2.72 | 2.30 | 2.38 | 6,699,893 | 1,243 | 2,664,410 |
01/02/2016 | 2.34 | 1.90 | 2.34 | 2,051,359 | 416 | 1,027,515 |
03/01/2016 | 2.08 | 1.86 | 1.98 | 1,758,497 | 524 | 891,422 |
01/12/2015 | 2.00 | 1.82 | 1.92 | 1,911,527 | 453 | 1,006,271 |
01/11/2015 | 2.07 | 1.85 | 1.87 | 1,789,242 | 733 | 919,325 |
01/10/2015 | 2.17 | 1.86 | 1.89 | 2,314,569 | 1,220 | 1,151,128 |
01/09/2015 | 2.09 | 1.85 | 1.94 | 1,991,980 | 388 | 1,016,028 |
02/08/2015 | 2.21 | 2.02 | 2.02 | 612,603 | 131 | 286,110 |
01/07/2015 | 2.26 | 2.15 | 2.18 | 670,565 | 89 | 301,378 |
01/06/2015 | 2.47 | 2.12 | 2.24 | 2,885,754 | 365 | 1,244,185 |
03/05/2015 | 2.40 | 2.21 | 2.27 | 1,302,492 | 128 | 570,910 |
01/04/2015 | 2.48 | 2.34 | 2.40 | 745,146 | 55 | 303,569 |
01/03/2015 | 2.58 | 2.43 | 2.44 | 2,269,571 | 107 | 898,090 |