عقاري للصناعات والاستثمارات العقارية أسعار تاريخية
مؤشر الأداء 10/09/2025
السوق الثاني
أعلى سعر 7.22
سعر الإغلاق السابق 7.59
عدد العقود المنفذة 1
القطاعالخدمات المالية المتنوعة
ادنى سعر 7.22
سعر الإفتتاح 7.22
عدد الأسهم 10
Div0.00
التغير عن سعر الإغلاق السابق -0.37
سعر الإغلاق 7.22
معدل السعر 7.22
P/E89.82
حجم التداول 72
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/11/2019 | 4.24 | 4.11 | 4.24 | 687 | 3 | 165 |
| 20/11/2019 | 4.05 | 3.70 | 4.05 | 15,736 | 9 | 4,151 |
| 19/11/2019 | 3.88 | 3.53 | 3.88 | 1,819 | 4 | 502 |
| 22/10/2019 | 3.71 | 3.71 | 3.71 | 19,555 | 6 | 5,271 |
| 09/09/2019 | 3.92 | 3.80 | 3.90 | 1,176 | 6 | 308 |
| 08/09/2019 | 3.81 | 3.45 | 3.80 | 114 | 4 | 31 |
| 05/09/2019 | 3.63 | 3.60 | 3.63 | 184 | 5 | 51 |
| 04/09/2019 | 3.46 | 3.30 | 3.46 | 2,517 | 10 | 751 |
| 03/09/2019 | 3.30 | 3.15 | 3.30 | 25 | 2 | 8 |
| 02/09/2019 | 3.31 | 3.02 | 3.31 | 5,500 | 6 | 1,674 |
| 19/08/2019 | 3.17 | 3.17 | 3.17 | 282 | 2 | 89 |
| 01/08/2019 | 3.33 | 3.04 | 3.33 | 727 | 5 | 230 |
| 25/07/2019 | 3.20 | 3.18 | 3.20 | 3,191 | 5 | 1,000 |
| 30/06/2019 | 3.34 | 3.29 | 3.34 | 2,255 | 6 | 682 |
| 27/06/2019 | 3.38 | 3.34 | 3.36 | 923 | 3 | 275 |
| 23/06/2019 | 3.34 | 3.34 | 3.34 | 137,007 | 2 | 41,020 |
| 20/06/2019 | 3.23 | 3.00 | 3.23 | 403,475 | 4 | 131,039 |
| 19/06/2019 | 3.13 | 3.13 | 3.13 | 282 | 4 | 90 |
| 18/06/2019 | 3.00 | 2.85 | 3.00 | 4,301 | 4 | 1,488 |
| 17/06/2019 | 2.86 | 2.86 | 2.86 | 858 | 2 | 300 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2019 | 3.63 | 3.02 | 3.63 | 8,227 | 23 | 2,484 |
| 18/08/2019 | 3.17 | 3.17 | 3.17 | 282 | 2 | 89 |
| 28/07/2019 | 3.33 | 3.04 | 3.33 | 727 | 5 | 230 |
| 21/07/2019 | 3.20 | 3.18 | 3.20 | 3,191 | 5 | 1,000 |
| 30/06/2019 | 3.34 | 3.29 | 3.34 | 2,255 | 6 | 682 |
| 23/06/2019 | 3.38 | 3.34 | 3.36 | 137,929 | 5 | 41,295 |
| 16/06/2019 | 3.23 | 2.53 | 3.23 | 409,311 | 19 | 133,072 |
| 12/05/2019 | 2.73 | 2.60 | 2.60 | 5,486 | 3 | 2,010 |
| 07/04/2019 | 2.78 | 2.78 | 2.78 | 5,560 | 1 | 2,000 |
| 31/03/2019 | 2.89 | 2.75 | 2.85 | 10,717 | 8 | 3,830 |
| 24/03/2019 | 2.89 | 2.88 | 2.89 | 53,482 | 5 | 18,570 |
| 17/03/2019 | 2.91 | 2.77 | 2.89 | 15,955 | 9 | 5,531 |
| 10/03/2019 | 2.91 | 2.91 | 2.91 | 291 | 1 | 100 |
| 03/03/2019 | 3.06 | 2.73 | 3.06 | 426,950 | 20 | 143,015 |
| 10/02/2019 | 3.02 | 2.87 | 2.87 | 1,178 | 3 | 400 |
| 20/01/2019 | 3.17 | 3.17 | 3.17 | 634 | 1 | 200 |
| 30/12/2018 | 3.33 | 3.33 | 3.33 | 67 | 2 | 20 |
| 02/12/2018 | 3.50 | 3.50 | 3.50 | 368 | 2 | 105 |
| 25/11/2018 | 3.40 | 3.34 | 3.34 | 684,070 | 6 | 201,216 |
| 18/11/2018 | 3.42 | 3.41 | 3.42 | 3,410 | 3 | 1,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2019 | 2.89 | 2.75 | 2.78 | 16,277 | 9 | 5,830 |
| 03/03/2019 | 3.06 | 2.73 | 2.89 | 496,677 | 35 | 167,216 |
| 03/02/2019 | 3.02 | 2.87 | 2.87 | 1,178 | 3 | 400 |
| 02/01/2019 | 3.33 | 3.17 | 3.17 | 701 | 3 | 220 |
| 02/12/2018 | 3.50 | 3.50 | 3.50 | 368 | 2 | 105 |
| 01/11/2018 | 3.52 | 3.34 | 3.34 | 795,946 | 21 | 233,340 |
| 01/10/2018 | 3.53 | 2.69 | 3.53 | 1,085,181 | 57 | 327,588 |
| 02/09/2018 | 3.77 | 3.42 | 3.56 | 163,079 | 41 | 45,280 |
| 01/08/2018 | 3.75 | 3.24 | 3.74 | 2,167,002 | 66 | 612,155 |
| 01/07/2018 | 3.77 | 3.37 | 3.41 | 1,599,213 | 39 | 463,317 |
| 03/06/2018 | 4.05 | 3.68 | 3.78 | 2,093,622 | 88 | 549,148 |
| 02/05/2018 | 3.96 | 2.74 | 3.94 | 1,103,830 | 129 | 352,688 |
| 01/04/2018 | 3.63 | 2.83 | 2.86 | 1,561,127 | 116 | 459,433 |
| 01/03/2018 | 3.90 | 3.33 | 3.59 | 2,882,786 | 93 | 791,306 |
| 01/02/2018 | 4.01 | 2.88 | 3.59 | 2,419,925 | 366 | 691,292 |
| 02/01/2018 | 2.83 | 1.87 | 2.83 | 2,198,385 | 212 | 1,046,833 |
| 03/12/2017 | 1.98 | 1.95 | 1.98 | 41,301 | 8 | 20,989 |
| 01/11/2017 | 1.99 | 1.49 | 1.99 | 251,124 | 33 | 133,456 |
| 01/10/2017 | 1.64 | 1.35 | 1.49 | 140,462 | 11 | 103,973 |
| 05/09/2017 | 1.72 | 1.72 | 1.72 | 172 | 1 | 100 |