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 |
---|---|---|---|---|---|---|
13/09/2022 | 1.81 | 1.74 | 1.75 | 1,816,787 | 296 | 1,014,669 |
12/09/2022 | 1.78 | 1.70 | 1.78 | 360,818 | 117 | 205,428 |
11/09/2022 | 1.72 | 1.70 | 1.72 | 11,813 | 17 | 6,933 |
08/09/2022 | 1.73 | 1.68 | 1.73 | 70,449 | 74 | 41,106 |
07/09/2022 | 1.71 | 1.63 | 1.71 | 277,220 | 125 | 162,609 |
06/09/2022 | 1.63 | 1.58 | 1.63 | 18,973 | 22 | 11,763 |
05/09/2022 | 1.68 | 1.61 | 1.63 | 50,935 | 70 | 31,257 |
04/09/2022 | 1.70 | 1.66 | 1.69 | 28,449 | 17 | 17,011 |
01/09/2022 | 1.71 | 1.67 | 1.71 | 6,588 | 10 | 3,880 |
31/08/2022 | 1.72 | 1.67 | 1.72 | 22,797 | 24 | 13,542 |
30/08/2022 | 1.72 | 1.66 | 1.72 | 50,133 | 19 | 29,384 |
29/08/2022 | 1.70 | 1.67 | 1.70 | 7,744 | 5 | 4,623 |
28/08/2022 | 1.74 | 1.70 | 1.73 | 27,270 | 33 | 15,885 |
25/08/2022 | 1.75 | 1.69 | 1.75 | 151,538 | 94 | 88,350 |
24/08/2022 | 1.70 | 1.67 | 1.70 | 29,010 | 49 | 17,250 |
23/08/2022 | 1.69 | 1.65 | 1.69 | 32,446 | 36 | 19,405 |
22/08/2022 | 1.69 | 1.62 | 1.67 | 36,544 | 59 | 22,290 |
21/08/2022 | 1.70 | 1.69 | 1.69 | 25,045 | 30 | 14,809 |
18/08/2022 | 1.70 | 1.64 | 1.70 | 46,108 | 34 | 27,650 |
17/08/2022 | 1.68 | 1.66 | 1.68 | 21,300 | 22 | 12,762 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
15/12/2019 | 1.67 | 1.52 | 1.55 | 188,228 | 97 | 117,673 |
08/12/2019 | 1.64 | 1.52 | 1.63 | 533,226 | 298 | 336,053 |
01/12/2019 | 1.57 | 1.43 | 1.57 | 331,292 | 252 | 219,896 |
24/11/2019 | 1.48 | 1.38 | 1.43 | 1,031,461 | 270 | 724,925 |
17/11/2019 | 1.45 | 1.41 | 1.43 | 80,481 | 31 | 56,096 |
10/11/2019 | 1.47 | 1.40 | 1.45 | 381,316 | 116 | 264,966 |
03/11/2019 | 1.45 | 1.42 | 1.45 | 55,418 | 44 | 38,352 |
27/10/2019 | 1.49 | 1.44 | 1.47 | 950,721 | 116 | 647,072 |
20/10/2019 | 1.54 | 1.49 | 1.50 | 138,155 | 104 | 91,745 |
13/10/2019 | 1.62 | 1.52 | 1.55 | 127,415 | 136 | 80,884 |
06/10/2019 | 1.71 | 1.52 | 1.58 | 361,886 | 169 | 223,835 |
29/09/2019 | 1.68 | 1.45 | 1.68 | 1,081,514 | 322 | 693,387 |
22/09/2019 | 1.52 | 1.47 | 1.52 | 1,336,369 | 131 | 896,217 |
15/09/2019 | 1.54 | 1.44 | 1.49 | 832,475 | 399 | 556,761 |
08/09/2019 | 1.48 | 1.40 | 1.45 | 425,890 | 165 | 297,549 |
01/09/2019 | 1.46 | 1.40 | 1.43 | 449,977 | 99 | 311,623 |
25/08/2019 | 1.50 | 1.42 | 1.46 | 908,503 | 215 | 628,493 |
18/08/2019 | 1.49 | 1.45 | 1.47 | 302,344 | 77 | 206,060 |
04/08/2019 | 1.51 | 1.47 | 1.50 | 118,314 | 91 | 79,426 |
28/07/2019 | 1.53 | 1.49 | 1.50 | 1,670,640 | 102 | 1,105,129 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/05/2008 | 2.38 | 1.97 | 2.23 | 88,108,031 | 12,203 | 39,761,796 |
01/04/2008 | 2.08 | 1.70 | 1.94 | 31,998,402 | 6,492 | 16,674,189 |
02/03/2008 | 2.08 | 1.62 | 1.75 | 28,575,775 | 5,696 | 15,505,345 |
02/02/2008 | 2.16 | 1.99 | 2.10 | 15,189,314 | 3,492 | 7,306,403 |
02/01/2008 | 2.22 | 1.98 | 2.07 | 30,722,486 | 5,379 | 14,511,307 |
02/12/2007 | 2.13 | 1.91 | 1.97 | 11,182,338 | 3,277 | 5,494,593 |
01/11/2007 | 2.31 | 2.03 | 2.08 | 43,552,420 | 8,973 | 19,915,303 |
01/10/2007 | 2.22 | 1.64 | 2.03 | 37,081,684 | 10,873 | 18,727,032 |
02/09/2007 | 1.82 | 1.61 | 1.65 | 7,689,272 | 3,986 | 4,518,848 |
01/08/2007 | 1.95 | 1.66 | 1.70 | 7,174,735 | 3,942 | 3,982,175 |
01/07/2007 | 2.22 | 1.92 | 1.94 | 17,281,797 | 7,243 | 8,343,005 |
03/06/2007 | 2.27 | 2.04 | 2.06 | 15,212,453 | 5,600 | 7,048,101 |
01/05/2007 | 2.26 | 2.05 | 2.10 | 12,338,591 | 4,637 | 5,719,452 |
01/04/2007 | 2.29 | 2.05 | 2.12 | 7,426,032 | 2,898 | 3,403,891 |
01/03/2007 | 2.49 | 2.24 | 2.25 | 9,536,906 | 3,548 | 4,046,878 |
01/02/2007 | 2.65 | 2.34 | 2.48 | 41,816,316 | 10,028 | 16,742,904 |
07/01/2007 | 2.64 | 2.14 | 2.42 | 25,339,285 | 7,250 | 10,437,809 |
03/12/2006 | 2.47 | 2.03 | 2.15 | 15,302,407 | 4,372 | 6,836,264 |
01/11/2006 | 2.88 | 2.20 | 2.33 | 28,546,258 | 7,294 | 11,251,278 |
01/10/2006 | 2.94 | 2.63 | 2.74 | 17,575,529 | 4,101 | 6,277,184 |