العربية للمشاريع الاستثمارية أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الثاني
أعلى سعر 1.29
سعر الإغلاق السابق 1.28
عدد العقود المنفذة 5
القطاعالعقارات
ادنى سعر 1.24
سعر الإفتتاح 1.29
عدد الأسهم 710
Div4.84
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 1.24
معدل السعر 1.24
P/E22.74
حجم التداول 881
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/01/2023 | 1.31 | 1.26 | 1.31 | 6,873 | 19 | 5,380 |
| 25/01/2023 | 1.29 | 1.26 | 1.29 | 11,428 | 46 | 9,003 |
| 24/01/2023 | 1.28 | 1.25 | 1.28 | 6,687 | 19 | 5,312 |
| 23/01/2023 | 1.26 | 1.18 | 1.26 | 21,957 | 62 | 17,734 |
| 22/01/2023 | 1.20 | 1.18 | 1.20 | 3,291 | 18 | 2,785 |
| 19/01/2023 | 1.20 | 1.18 | 1.20 | 3,077 | 14 | 2,590 |
| 18/01/2023 | 1.20 | 1.16 | 1.20 | 16,348 | 27 | 13,988 |
| 17/01/2023 | 1.17 | 1.15 | 1.15 | 8,892 | 22 | 7,680 |
| 16/01/2023 | 1.15 | 1.14 | 1.15 | 4,083 | 13 | 3,578 |
| 15/01/2023 | 1.15 | 1.10 | 1.13 | 8,690 | 26 | 7,658 |
| 12/01/2023 | 1.11 | 1.08 | 1.11 | 3,703 | 12 | 3,390 |
| 11/01/2023 | 1.12 | 1.10 | 1.12 | 2,588 | 8 | 2,345 |
| 10/01/2023 | 1.11 | 1.08 | 1.11 | 12,965 | 12 | 11,860 |
| 09/01/2023 | 1.10 | 1.08 | 1.10 | 3,116 | 12 | 2,879 |
| 08/01/2023 | 1.10 | 1.08 | 1.09 | 10,658 | 41 | 9,865 |
| 05/01/2023 | 1.10 | 1.08 | 1.10 | 944 | 5 | 870 |
| 04/01/2023 | 1.11 | 1.09 | 1.11 | 1,731 | 10 | 1,584 |
| 03/01/2023 | 1.14 | 1.11 | 1.14 | 1,113 | 3 | 1,000 |
| 02/01/2023 | 1.11 | 1.10 | 1.11 | 155 | 3 | 140 |
| 29/12/2022 | 1.10 | 1.09 | 1.10 | 578 | 4 | 530 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/01/2017 | 1.32 | 1.25 | 1.32 | 194,216 | 63 | 151,075 |
| 08/01/2017 | 1.39 | 1.16 | 1.30 | 378,551 | 74 | 311,656 |
| 02/01/2017 | 1.14 | 1.13 | 1.14 | 17,177 | 3 | 15,200 |
| 26/12/2016 | 1.28 | 1.09 | 1.09 | 22,247 | 16 | 19,850 |
| 18/12/2016 | 1.32 | 1.10 | 1.32 | 65,692 | 43 | 53,626 |
| 11/12/2016 | 1.15 | 1.10 | 1.10 | 150,158 | 18 | 134,545 |
| 04/12/2016 | 1.27 | 1.14 | 1.14 | 40,213 | 28 | 33,994 |
| 27/11/2016 | 1.33 | 1.20 | 1.27 | 268,128 | 93 | 213,622 |
| 20/11/2016 | 1.16 | 1.06 | 1.16 | 136,405 | 43 | 127,868 |
| 13/11/2016 | 1.12 | 1.04 | 1.12 | 10,731 | 14 | 10,010 |
| 06/11/2016 | 1.12 | 1.07 | 1.11 | 4,057 | 13 | 3,773 |
| 30/10/2016 | 1.12 | 1.07 | 1.12 | 6,041 | 13 | 5,448 |
| 23/10/2016 | 1.14 | 1.08 | 1.12 | 26,204 | 53 | 23,817 |
| 16/10/2016 | 1.12 | 1.01 | 1.09 | 36,358 | 58 | 34,437 |
| 09/10/2016 | 1.05 | 0.99 | 1.04 | 5,004 | 18 | 4,877 |
| 03/10/2016 | 1.07 | 1.02 | 1.03 | 6,402 | 15 | 6,192 |
| 25/09/2016 | 1.07 | 0.90 | 1.07 | 285,501 | 84 | 283,083 |
| 18/09/2016 | 1.05 | 0.93 | 0.95 | 28,544 | 30 | 29,216 |
| 04/09/2016 | 1.05 | 0.93 | 1.05 | 30,156 | 117 | 29,874 |
| 28/08/2016 | 1.03 | 0.95 | 0.97 | 166,744 | 70 | 166,314 |