الشامخة للاستثمارات العقارية والمالية أسعار تاريخية
مؤشر الأداء 21/10/2025
السوق الثاني
أعلى سعر 1.22
سعر الإغلاق السابق 1.19
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 1.20
سعر الإفتتاح 1.22
عدد الأسهم 326,492
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.20
معدل السعر 1.21
P/E23.39
حجم التداول 395,055
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/11/2021 | 1.45 | 1.45 | 1.45 | 508 | 3 | 350 |
| 16/11/2021 | 1.39 | 1.37 | 1.39 | 203,220 | 8 | 147,230 |
| 15/11/2021 | 1.33 | 1.33 | 1.33 | 665 | 1 | 500 |
| 14/11/2021 | 1.27 | 1.23 | 1.27 | 500 | 2 | 400 |
| 11/11/2021 | 1.21 | 1.21 | 1.21 | 5,808 | 1 | 4,800 |
| 10/11/2021 | 1.16 | 1.16 | 1.16 | 5,568 | 1 | 4,800 |
| 09/11/2021 | 1.21 | 1.18 | 1.21 | 1,372 | 2 | 1,158 |
| 08/11/2021 | 1.17 | 1.15 | 1.16 | 477,475 | 8 | 410,212 |
| 04/11/2021 | 1.20 | 1.18 | 1.18 | 122,189 | 3 | 102,680 |
| 03/11/2021 | 1.20 | 1.18 | 1.18 | 389,415 | 6 | 326,660 |
| 01/11/2021 | 1.22 | 1.18 | 1.18 | 362,118 | 11 | 303,398 |
| 31/10/2021 | 1.17 | 1.17 | 1.17 | 117 | 1 | 100 |
| 27/10/2021 | 1.12 | 1.12 | 1.12 | 1,120 | 1 | 1,000 |
| 21/10/2021 | 1.18 | 1.16 | 1.17 | 1,188,268 | 6 | 1,012,588 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 19/01/2020 | 1.01 | 0.95 | 0.98 | 81,253 | 138 | 82,006 |
| 12/01/2020 | 0.96 | 0.88 | 0.96 | 12,687 | 33 | 14,045 |
| 05/01/2020 | 0.90 | 0.88 | 0.90 | 1,343 | 4 | 1,525 |
| 29/12/2019 | 0.92 | 0.88 | 0.90 | 1,685 | 6 | 1,901 |
| 22/12/2019 | 0.94 | 0.86 | 0.94 | 9,376 | 6 | 10,425 |
| 15/12/2019 | 0.96 | 0.92 | 0.94 | 4,919 | 21 | 5,255 |
| 08/12/2019 | 0.97 | 0.93 | 0.97 | 6,817 | 13 | 7,320 |
| 01/12/2019 | 0.98 | 0.93 | 0.97 | 5,146 | 20 | 5,425 |
| 24/11/2019 | 1.06 | 0.94 | 1.03 | 20,512 | 58 | 20,555 |
| 17/11/2019 | 0.99 | 0.94 | 0.97 | 4,260 | 18 | 4,500 |
| 10/11/2019 | 1.03 | 0.97 | 1.00 | 3,910 | 14 | 3,980 |
| 03/11/2019 | 1.06 | 1.00 | 1.03 | 5,303 | 22 | 5,220 |
| 27/10/2019 | 1.11 | 0.98 | 1.00 | 25,222 | 43 | 24,312 |
| 20/10/2019 | 1.14 | 1.07 | 1.12 | 50,812 | 96 | 45,967 |
| 13/10/2019 | 1.11 | 1.04 | 1.08 | 13,840 | 38 | 12,975 |
| 06/10/2019 | 1.13 | 1.07 | 1.10 | 5,944 | 39 | 5,440 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2009 | 1.90 | 1.90 | 1.90 | 614 | 1 | 323 |
| 01/09/2009 | 2.00 | 1.97 | 2.00 | 765 | 4 | 383 |
| 02/08/2009 | 2.28 | 2.00 | 2.07 | 2,856 | 16 | 1,374 |
| 01/07/2009 | 2.40 | 1.99 | 2.40 | 4,087 | 19 | 1,941 |
| 01/06/2009 | 2.30 | 1.99 | 2.10 | 350,432 | 34 | 160,029 |
| 03/05/2009 | 2.46 | 2.02 | 2.02 | 6,935 | 10 | 3,265 |
| 01/04/2009 | 2.78 | 2.58 | 2.58 | 3,568 | 8 | 1,370 |
| 01/03/2009 | 2.67 | 2.65 | 2.65 | 399 | 2 | 150 |
| 01/02/2009 | 3.12 | 2.50 | 2.73 | 566,138 | 36 | 204,516 |
| 04/01/2009 | 3.00 | 2.50 | 2.98 | 40,561 | 54 | 14,720 |
| 01/12/2008 | 2.90 | 2.62 | 2.63 | 5,956 | 18 | 2,185 |
| 02/11/2008 | 3.19 | 2.43 | 2.90 | 18,335 | 35 | 6,817 |
| 05/10/2008 | 2.70 | 2.32 | 2.43 | 10,376 | 22 | 4,245 |
| 01/09/2008 | 2.78 | 2.55 | 2.65 | 341,428 | 14 | 123,649 |
| 03/08/2008 | 2.89 | 2.70 | 2.75 | 274,847 | 13 | 101,729 |
| 01/07/2008 | 2.88 | 2.50 | 2.75 | 37,406 | 41 | 14,669 |
| 01/06/2008 | 2.92 | 2.62 | 2.80 | 16,562 | 40 | 5,924 |
| 04/05/2008 | 2.64 | 2.49 | 2.62 | 1,443,238 | 21 | 551,483 |
| 01/04/2008 | 2.72 | 2.50 | 2.62 | 847,732 | 73 | 326,427 |
| 02/03/2008 | 2.72 | 2.53 | 2.53 | 54,546 | 31 | 20,545 |