عمد للاستثمار والتنمية العقارية أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الثاني
أعلى سعر 2.28
سعر الإغلاق السابق 2.18
عدد العقود المنفذة 35
القطاعالعقارات
ادنى سعر 2.23
سعر الإفتتاح 2.23
عدد الأسهم 13,634
Div2.19
التغير عن سعر الإغلاق السابق 0.10
سعر الإغلاق 2.28
معدل السعر 2.26
P/E7.71
حجم التداول 30,806
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/09/2025 | 1.53 | 1.50 | 1.52 | 12,778 | 7 | 8,507 |
| 23/09/2025 | 1.50 | 1.50 | 1.50 | 219 | 2 | 146 |
| 22/09/2025 | 1.54 | 1.52 | 1.52 | 1,603 | 5 | 1,054 |
| 21/09/2025 | 1.55 | 1.53 | 1.53 | 21,743 | 7 | 14,205 |
| 18/09/2025 | 1.60 | 1.56 | 1.56 | 5,072 | 12 | 3,193 |
| 17/09/2025 | 1.61 | 1.61 | 1.61 | 5,595 | 6 | 3,475 |
| 16/09/2025 | 1.64 | 1.64 | 1.64 | 2,460 | 1 | 1,500 |
| 15/09/2025 | 1.70 | 1.64 | 1.64 | 20,173 | 21 | 12,081 |
| 14/09/2025 | 1.70 | 1.66 | 1.70 | 2,021 | 4 | 1,205 |
| 11/09/2025 | 1.70 | 1.63 | 1.70 | 16,599 | 29 | 10,049 |
| 10/09/2025 | 1.64 | 1.59 | 1.64 | 12,635 | 30 | 7,728 |
| 09/09/2025 | 1.57 | 1.50 | 1.57 | 18,878 | 25 | 12,155 |
| 07/09/2025 | 1.50 | 1.50 | 1.50 | 75 | 1 | 50 |
| 03/09/2025 | 1.51 | 1.46 | 1.46 | 1,048 | 6 | 716 |
| 02/09/2025 | 1.54 | 1.49 | 1.49 | 12,947 | 23 | 8,625 |
| 01/09/2025 | 1.50 | 1.43 | 1.50 | 20,471 | 37 | 13,793 |
| 31/08/2025 | 1.43 | 1.40 | 1.43 | 2,767 | 10 | 1,956 |
| 26/08/2025 | 1.42 | 1.42 | 1.42 | 470 | 1 | 331 |
| 25/08/2025 | 1.43 | 1.43 | 1.43 | 72 | 2 | 50 |
| 24/08/2025 | 1.40 | 1.40 | 1.40 | 350 | 2 | 250 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/08/2025 | 1.44 | 1.34 | 1.40 | 23,171 | 34 | 16,751 |
| 03/08/2025 | 1.43 | 1.31 | 1.38 | 79,919 | 84 | 58,244 |
| 27/07/2025 | 1.31 | 1.19 | 1.29 | 64,247 | 75 | 52,255 |
| 20/07/2025 | 1.17 | 1.09 | 1.15 | 13,516 | 33 | 11,650 |
| 13/07/2025 | 1.08 | 1.04 | 1.08 | 1,788 | 7 | 1,663 |
| 06/07/2025 | 1.07 | 1.01 | 1.07 | 619 | 8 | 600 |
| 29/06/2025 | 0.97 | 0.86 | 0.97 | 3,754 | 11 | 4,003 |
| 15/06/2025 | 0.84 | 0.82 | 0.82 | 332 | 3 | 400 |
| 11/06/2025 | 0.86 | 0.86 | 0.86 | 172 | 1 | 200 |
| 01/06/2025 | 0.94 | 0.90 | 0.90 | 2,440 | 10 | 2,640 |
| 26/05/2025 | 0.90 | 0.90 | 0.90 | 540 | 2 | 600 |
| 04/05/2025 | 0.86 | 0.86 | 0.86 | 185 | 1 | 215 |
| 27/04/2025 | 0.82 | 0.82 | 0.82 | 176 | 1 | 215 |
| 13/04/2025 | 0.86 | 0.86 | 0.86 | 172 | 1 | 200 |
| 09/03/2025 | 0.90 | 0.90 | 0.90 | 450 | 1 | 500 |
| 23/02/2025 | 0.96 | 0.92 | 0.92 | 1,561 | 7 | 1,668 |
| 16/02/2025 | 0.94 | 0.90 | 0.93 | 3,236 | 15 | 3,490 |
| 09/02/2025 | 0.94 | 0.87 | 0.90 | 2,183 | 8 | 2,350 |
| 02/02/2025 | 0.93 | 0.87 | 0.90 | 1,653 | 6 | 1,824 |
| 26/01/2025 | 0.90 | 0.90 | 0.90 | 968 | 3 | 1,076 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2024 | 0.85 | 0.77 | 0.85 | 45,442 | 66 | 55,242 |
| 01/04/2024 | 0.80 | 0.71 | 0.74 | 65,833 | 58 | 83,192 |
| 03/03/2024 | 0.77 | 0.71 | 0.72 | 30,188 | 72 | 40,213 |
| 01/02/2024 | 0.73 | 0.67 | 0.73 | 45,705 | 97 | 64,517 |
| 02/01/2024 | 0.72 | 0.63 | 0.68 | 78,263 | 70 | 109,328 |
| 03/12/2023 | 0.66 | 0.64 | 0.66 | 381 | 6 | 579 |
| 01/11/2023 | 0.66 | 0.64 | 0.66 | 1,880 | 4 | 2,869 |
| 01/10/2023 | 0.67 | 0.65 | 0.66 | 3,537 | 16 | 5,364 |
| 03/09/2023 | 0.67 | 0.65 | 0.67 | 2,009 | 5 | 3,029 |
| 01/08/2023 | 0.67 | 0.65 | 0.66 | 18,104 | 35 | 27,585 |
| 02/07/2023 | 0.69 | 0.65 | 0.66 | 22,068 | 34 | 33,322 |
| 04/06/2023 | 0.69 | 0.65 | 0.67 | 12,852 | 51 | 19,295 |
| 01/05/2023 | 0.70 | 0.67 | 0.69 | 13,762 | 43 | 20,121 |
| 02/04/2023 | 0.73 | 0.70 | 0.70 | 2,987 | 18 | 4,258 |
| 01/03/2023 | 0.77 | 0.73 | 0.73 | 6,549 | 25 | 8,827 |
| 01/02/2023 | 0.81 | 0.75 | 0.77 | 66,464 | 178 | 85,287 |
| 02/01/2023 | 0.77 | 0.71 | 0.74 | 42,647 | 92 | 58,227 |
| 01/12/2022 | 0.78 | 0.73 | 0.76 | 8,313 | 35 | 11,134 |
| 01/11/2022 | 0.75 | 0.70 | 0.75 | 9,349 | 29 | 13,044 |
| 02/10/2022 | 0.76 | 0.73 | 0.76 | 4,258 | 22 | 5,767 |