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 |
---|---|---|---|---|---|---|
20/10/2021 | 1.20 | 1.17 | 1.18 | 432,948 | 5 | 365,812 |
04/10/2021 | 1.23 | 1.21 | 1.22 | 990,453 | 8 | 809,524 |
03/10/2021 | 1.23 | 1.23 | 1.23 | 1,178 | 3 | 958 |
27/09/2021 | 1.18 | 1.18 | 1.18 | 83 | 1 | 70 |
26/09/2021 | 1.20 | 1.20 | 1.20 | 547 | 1 | 456 |
02/09/2021 | 1.19 | 1.17 | 1.18 | 231,720 | 4 | 195,792 |
31/08/2021 | 1.19 | 1.17 | 1.18 | 1,091,281 | 6 | 922,080 |
26/08/2021 | 1.19 | 1.17 | 1.18 | 297,078 | 4 | 251,016 |
19/08/2021 | 1.21 | 1.20 | 1.21 | 7,250 | 2 | 6,000 |
15/08/2021 | 1.16 | 1.13 | 1.16 | 1,685,105 | 9 | 1,472,624 |
04/08/2021 | 1.17 | 1.15 | 1.16 | 297,047 | 4 | 255,308 |
02/08/2021 | 1.15 | 1.15 | 1.15 | 2,300 | 2 | 2,000 |
26/07/2021 | 1.15 | 1.15 | 1.15 | 217 | 1 | 189 |
25/07/2021 | 1.21 | 1.19 | 1.20 | 257,428 | 4 | 213,948 |
15/07/2021 | 1.25 | 1.19 | 1.25 | 2,728,235 | 27 | 2,267,520 |
12/07/2021 | 1.21 | 1.19 | 1.20 | 2,763,015 | 14 | 2,295,896 |
07/07/2021 | 1.21 | 1.19 | 1.20 | 445,565 | 4 | 370,304 |
05/07/2021 | 1.21 | 1.19 | 1.20 | 693,094 | 8 | 576,020 |
04/07/2021 | 1.21 | 1.19 | 1.20 | 554,484 | 4 | 460,820 |
01/07/2021 | 1.21 | 1.19 | 1.20 | 989,955 | 4 | 822,904 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
16/08/2020 | 0.88 | 0.85 | 0.87 | 383,301 | 107 | 443,844 |
09/08/2020 | 0.86 | 0.82 | 0.85 | 4,724 | 15 | 5,608 |
04/08/2020 | 0.89 | 0.85 | 0.87 | 39,932 | 74 | 45,711 |
26/07/2020 | 0.89 | 0.86 | 0.87 | 42,378 | 48 | 48,317 |
19/07/2020 | 0.90 | 0.83 | 0.88 | 135,648 | 134 | 155,410 |
12/07/2020 | 0.88 | 0.84 | 0.84 | 10,954 | 38 | 12,756 |
05/07/2020 | 0.95 | 0.85 | 0.85 | 336,363 | 280 | 376,324 |
28/06/2020 | 0.84 | 0.79 | 0.84 | 122,895 | 37 | 152,587 |
21/06/2020 | 0.83 | 0.78 | 0.81 | 1,780 | 18 | 2,230 |
14/06/2020 | 0.81 | 0.77 | 0.81 | 3,785 | 29 | 4,800 |
07/06/2020 | 0.84 | 0.76 | 0.80 | 15,938 | 43 | 19,981 |
31/05/2020 | 0.85 | 0.79 | 0.82 | 8,998 | 23 | 11,102 |
15/03/2020 | 0.84 | 0.82 | 0.84 | 2,249 | 11 | 2,684 |
08/03/2020 | 0.91 | 0.85 | 0.88 | 10,491 | 29 | 12,151 |
01/03/2020 | 0.91 | 0.87 | 0.89 | 14,494 | 53 | 16,364 |
23/02/2020 | 0.94 | 0.89 | 0.89 | 15,880 | 45 | 17,608 |
16/02/2020 | 0.95 | 0.91 | 0.94 | 3,542 | 14 | 3,880 |
09/02/2020 | 0.96 | 0.91 | 0.96 | 7,448 | 33 | 8,090 |
02/02/2020 | 1.06 | 0.95 | 0.97 | 94,260 | 114 | 91,186 |
26/01/2020 | 1.09 | 0.98 | 1.07 | 114,717 | 167 | 110,597 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/09/2014 | 1.31 | 1.13 | 1.17 | 34,434 | 167 | 28,372 |
03/08/2014 | 1.44 | 0.92 | 1.21 | 109,299 | 260 | 89,310 |
01/07/2014 | 0.99 | 0.91 | 0.93 | 5,780 | 40 | 6,091 |
01/06/2014 | 0.97 | 0.77 | 0.97 | 26,592 | 114 | 29,902 |
04/05/2014 | 0.79 | 0.79 | 0.79 | 1,220 | 5 | 1,544 |
02/03/2014 | 0.79 | 0.77 | 0.79 | 1,175 | 9 | 1,500 |
02/02/2014 | 0.79 | 0.73 | 0.75 | 3,794 | 24 | 5,040 |
02/01/2014 | 0.80 | 0.75 | 0.75 | 1,321 | 7 | 1,740 |
01/12/2013 | 0.81 | 0.73 | 0.78 | 14,564 | 51 | 18,947 |
03/11/2013 | 0.86 | 0.72 | 0.81 | 15,026 | 97 | 19,224 |
01/10/2013 | 0.81 | 0.72 | 0.78 | 5,588 | 28 | 7,418 |
01/09/2013 | 0.87 | 0.70 | 0.75 | 13,851 | 133 | 18,200 |
01/08/2013 | 0.97 | 0.75 | 0.75 | 25,655 | 137 | 28,992 |
01/07/2013 | 1.26 | 0.91 | 0.99 | 126,951 | 426 | 114,722 |
02/06/2013 | 1.20 | 0.80 | 0.92 | 48,886 | 201 | 48,460 |
01/11/2012 | 1.48 | 1.48 | 1.48 | 148 | 1 | 100 |
02/09/2012 | 1.48 | 1.43 | 1.48 | 863 | 3 | 600 |
01/07/2012 | 1.50 | 1.43 | 1.50 | 2,946 | 5 | 2,050 |
03/06/2012 | 1.45 | 1.40 | 1.44 | 2,141 | 8 | 1,489 |
01/05/2012 | 1.58 | 1.51 | 1.51 | 263 | 4 | 173 |