الشامخة للاستثمارات العقارية والمالية أسعار تاريخية
مؤشر الأداء 01/02/2024
السوق الثاني
أعلى سعر 1.33
سعر الإغلاق السابق 1.40
عدد العقود المنفذة 1
القطاعالعقارات
ادنى سعر 1.33
سعر الإفتتاح 1.33
عدد الأسهم 1,108
Div0.00
التغير عن سعر الإغلاق السابق -0.07
سعر الإغلاق 1.33
معدل السعر 1.33
P/E77.15
حجم التداول 1,474
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
23/02/2022 | 1.90 | 1.73 | 1.90 | 3,894 | 4 | 2,054 |
21/02/2022 | 1.83 | 1.82 | 1.82 | 2,119 | 4 | 1,164 |
16/02/2022 | 1.93 | 1.90 | 1.91 | 988,749 | 4 | 515,914 |
14/02/2022 | 1.94 | 1.85 | 1.94 | 3,157 | 17 | 1,642 |
09/02/2022 | 1.96 | 1.93 | 1.94 | 909,745 | 4 | 467,372 |
07/02/2022 | 1.96 | 1.92 | 1.92 | 494,818 | 6 | 254,207 |
06/02/2022 | 1.97 | 1.89 | 1.96 | 499,679 | 10 | 256,704 |
03/02/2022 | 1.98 | 1.98 | 1.98 | 416 | 4 | 210 |
02/02/2022 | 2.08 | 2.05 | 2.08 | 296,553 | 3 | 143,609 |
01/02/2022 | 2.14 | 1.99 | 2.14 | 308 | 3 | 151 |
26/01/2022 | 2.30 | 2.09 | 2.09 | 3,644 | 12 | 1,711 |
25/01/2022 | 2.27 | 2.20 | 2.20 | 514,478 | 30 | 229,731 |
24/01/2022 | 2.17 | 2.17 | 2.17 | 21,785 | 20 | 10,039 |
23/01/2022 | 2.07 | 1.89 | 2.07 | 21,264 | 18 | 10,357 |
20/01/2022 | 1.98 | 1.98 | 1.98 | 61,564 | 13 | 31,093 |
19/01/2022 | 1.89 | 1.80 | 1.89 | 17,804 | 25 | 9,556 |
18/01/2022 | 1.80 | 1.80 | 1.80 | 17,926 | 13 | 9,959 |
17/01/2022 | 1.72 | 1.61 | 1.72 | 27,431 | 19 | 16,270 |
16/01/2022 | 1.64 | 1.62 | 1.64 | 1,991,528 | 13 | 1,220,634 |
13/01/2022 | 1.57 | 1.55 | 1.57 | 2,799 | 6 | 1,785 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/11/2021 | 1.36 | 1.32 | 1.33 | 1,091,289 | 10 | 816,792 |
14/11/2021 | 1.45 | 1.23 | 1.39 | 407,090 | 18 | 294,460 |
07/11/2021 | 1.21 | 1.15 | 1.21 | 490,224 | 12 | 420,970 |
31/10/2021 | 1.22 | 1.17 | 1.18 | 873,840 | 21 | 732,838 |
24/10/2021 | 1.12 | 1.12 | 1.12 | 1,120 | 1 | 1,000 |
17/10/2021 | 1.20 | 1.16 | 1.17 | 1,621,216 | 11 | 1,378,400 |
03/10/2021 | 1.23 | 1.21 | 1.22 | 991,631 | 11 | 810,482 |
26/09/2021 | 1.20 | 1.18 | 1.18 | 630 | 2 | 526 |
29/08/2021 | 1.19 | 1.17 | 1.18 | 1,323,001 | 10 | 1,117,872 |
22/08/2021 | 1.19 | 1.17 | 1.18 | 297,078 | 4 | 251,016 |
15/08/2021 | 1.21 | 1.13 | 1.21 | 1,692,355 | 11 | 1,478,624 |
01/08/2021 | 1.17 | 1.15 | 1.16 | 299,347 | 6 | 257,308 |
25/07/2021 | 1.21 | 1.15 | 1.15 | 257,645 | 5 | 214,137 |
11/07/2021 | 1.25 | 1.19 | 1.25 | 5,491,250 | 41 | 4,563,416 |
04/07/2021 | 1.21 | 1.19 | 1.20 | 1,693,143 | 16 | 1,407,144 |
27/06/2021 | 1.21 | 1.19 | 1.20 | 989,955 | 4 | 822,904 |
20/06/2021 | 1.30 | 1.20 | 1.20 | 1,783,935 | 15 | 1,404,734 |
13/06/2021 | 1.38 | 1.30 | 1.31 | 1,387,344 | 11 | 1,039,542 |
06/06/2021 | 1.38 | 1.28 | 1.36 | 2,406,510 | 402 | 1,825,433 |
30/05/2021 | 1.39 | 1.32 | 1.33 | 1,954,890 | 430 | 1,434,992 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/11/2019 | 1.06 | 0.94 | 1.03 | 33,985 | 112 | 34,255 |
01/10/2019 | 1.14 | 0.98 | 1.00 | 111,338 | 277 | 102,804 |
01/09/2019 | 1.43 | 0.99 | 1.07 | 499,701 | 611 | 386,928 |
01/08/2019 | 1.32 | 1.09 | 1.32 | 309,497 | 381 | 260,129 |
01/07/2019 | 1.26 | 1.12 | 1.18 | 170,766 | 348 | 145,413 |
02/06/2019 | 1.38 | 1.18 | 1.24 | 197,599 | 268 | 152,012 |
01/05/2019 | 1.32 | 0.91 | 1.32 | 295,831 | 315 | 273,055 |
01/04/2019 | 1.20 | 0.88 | 0.93 | 109,514 | 229 | 106,221 |
03/03/2019 | 0.90 | 0.68 | 0.90 | 73,339 | 224 | 94,538 |
03/02/2019 | 0.74 | 0.68 | 0.68 | 13,802 | 43 | 19,537 |
02/01/2019 | 0.81 | 0.71 | 0.74 | 30,754 | 113 | 41,436 |
02/12/2018 | 0.81 | 0.70 | 0.71 | 22,748 | 91 | 30,260 |
01/11/2018 | 0.86 | 0.73 | 0.73 | 70,439 | 200 | 86,254 |
01/10/2018 | 0.89 | 0.78 | 0.80 | 88,622 | 269 | 106,954 |
02/09/2018 | 0.97 | 0.75 | 0.88 | 355,956 | 980 | 409,589 |
01/08/2018 | 0.87 | 0.71 | 0.76 | 85,537 | 291 | 112,786 |
01/07/2018 | 1.00 | 0.86 | 0.86 | 94,012 | 284 | 101,329 |
03/06/2018 | 1.02 | 0.81 | 1.00 | 124,324 | 231 | 137,009 |
02/05/2018 | 0.85 | 0.80 | 0.81 | 68,027 | 80 | 83,465 |
01/04/2018 | 0.82 | 0.78 | 0.80 | 4,104 | 22 | 5,072 |