المحفظة العقارية الاستثمارية أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الثاني
أعلى سعر 0.92
سعر الإغلاق السابق 0.90
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 0.90
سعر الإفتتاح 0.90
عدد الأسهم 214
Div0.00
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 0.92
معدل السعر 0.92
P/E15.05
حجم التداول 196
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/04/2025 | 0.64 | 0.64 | 0.64 | 1,363 | 4 | 2,129 |
| 08/04/2025 | 0.65 | 0.63 | 0.63 | 3,975 | 6 | 6,226 |
| 06/04/2025 | 0.66 | 0.62 | 0.66 | 697 | 5 | 1,113 |
| 03/04/2025 | 0.65 | 0.65 | 0.65 | 650 | 1 | 1,000 |
| 27/03/2025 | 0.66 | 0.66 | 0.66 | 1,320 | 2 | 2,000 |
| 25/03/2025 | 0.64 | 0.64 | 0.64 | 128 | 1 | 200 |
| 24/03/2025 | 0.66 | 0.66 | 0.66 | 297 | 3 | 450 |
| 23/03/2025 | 0.63 | 0.63 | 0.63 | 49 | 2 | 78 |
| 18/03/2025 | 0.66 | 0.65 | 0.66 | 325 | 4 | 500 |
| 17/03/2025 | 0.63 | 0.63 | 0.63 | 126 | 3 | 200 |
| 11/03/2025 | 0.65 | 0.62 | 0.62 | 824 | 8 | 1,300 |
| 10/03/2025 | 0.67 | 0.65 | 0.65 | 529 | 3 | 800 |
| 25/02/2025 | 0.68 | 0.65 | 0.68 | 8,205 | 8 | 12,451 |
| 24/02/2025 | 0.67 | 0.63 | 0.67 | 7,794 | 9 | 12,000 |
| 23/02/2025 | 0.64 | 0.62 | 0.64 | 3,103 | 8 | 4,979 |
| 20/02/2025 | 0.61 | 0.61 | 0.61 | 18 | 2 | 29 |
| 19/02/2025 | 0.59 | 0.57 | 0.59 | 75 | 2 | 130 |
| 17/02/2025 | 0.59 | 0.57 | 0.57 | 2,101 | 3 | 3,563 |
| 13/02/2025 | 0.57 | 0.57 | 0.57 | 627 | 4 | 1,100 |
| 12/02/2025 | 0.63 | 0.60 | 0.60 | 284 | 5 | 470 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/03/2024 | 0.63 | 0.62 | 0.63 | 1,355 | 3 | 2,178 |
| 25/02/2024 | 0.64 | 0.62 | 0.64 | 68 | 2 | 108 |
| 18/02/2024 | 0.65 | 0.62 | 0.65 | 970 | 8 | 1,562 |
| 11/02/2024 | 0.65 | 0.62 | 0.62 | 1,237 | 16 | 1,958 |
| 04/02/2024 | 0.65 | 0.62 | 0.65 | 7,512 | 13 | 11,991 |
| 28/01/2024 | 0.64 | 0.63 | 0.64 | 399 | 3 | 633 |
| 14/01/2024 | 0.65 | 0.64 | 0.64 | 1,579 | 6 | 2,439 |
| 07/01/2024 | 0.66 | 0.65 | 0.65 | 4,450 | 11 | 6,815 |
| 31/12/2023 | 0.65 | 0.64 | 0.65 | 2,228 | 5 | 3,430 |
| 24/12/2023 | 0.65 | 0.64 | 0.64 | 3,621 | 8 | 5,646 |
| 17/12/2023 | 0.66 | 0.62 | 0.65 | 56,966 | 106 | 89,442 |
| 10/12/2023 | 0.65 | 0.62 | 0.64 | 14,664 | 35 | 23,430 |
| 03/12/2023 | 0.66 | 0.64 | 0.64 | 4,612 | 14 | 7,200 |
| 19/11/2023 | 0.67 | 0.67 | 0.67 | 2,583 | 4 | 3,855 |
| 12/11/2023 | 0.65 | 0.62 | 0.65 | 2,769 | 14 | 4,288 |
| 05/11/2023 | 0.68 | 0.63 | 0.63 | 14,515 | 29 | 22,626 |
| 29/10/2023 | 0.70 | 0.68 | 0.70 | 1,121 | 6 | 1,647 |
| 22/10/2023 | 0.70 | 0.69 | 0.70 | 362 | 3 | 518 |
| 15/10/2023 | 0.71 | 0.71 | 0.71 | 4 | 1 | 5 |
| 08/10/2023 | 0.70 | 0.70 | 0.70 | 307 | 3 | 438 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/03/2019 | 0.80 | 0.77 | 0.77 | 3,030 | 13 | 3,892 |
| 03/02/2019 | 0.85 | 0.78 | 0.79 | 4,740 | 30 | 5,961 |
| 02/01/2019 | 0.84 | 0.80 | 0.82 | 3,321 | 20 | 4,047 |
| 02/12/2018 | 0.95 | 0.83 | 0.84 | 38,620 | 22 | 45,773 |
| 01/11/2018 | 0.94 | 0.83 | 0.83 | 3,270 | 9 | 3,669 |
| 01/10/2018 | 0.97 | 0.91 | 0.95 | 58,584 | 75 | 63,566 |
| 02/09/2018 | 0.99 | 0.91 | 0.92 | 8,046 | 40 | 8,425 |
| 01/08/2018 | 1.00 | 0.92 | 0.94 | 5,089 | 19 | 5,335 |
| 01/07/2018 | 1.04 | 0.99 | 0.99 | 24,068 | 20 | 23,402 |
| 03/06/2018 | 1.08 | 1.03 | 1.08 | 100,379 | 48 | 96,839 |
| 02/05/2018 | 1.06 | 0.99 | 1.04 | 73,587 | 45 | 71,340 |
| 01/04/2018 | 1.01 | 0.92 | 0.97 | 41,420 | 48 | 42,623 |
| 01/03/2018 | 1.15 | 1.00 | 1.00 | 51,869 | 109 | 48,010 |
| 01/02/2018 | 1.24 | 1.08 | 1.08 | 39,242 | 66 | 34,366 |
| 02/01/2018 | 1.25 | 1.01 | 1.10 | 23,783 | 68 | 21,082 |
| 03/12/2017 | 1.06 | 0.96 | 1.06 | 19,791 | 86 | 19,882 |
| 01/11/2017 | 1.13 | 1.02 | 1.08 | 9,585 | 33 | 8,899 |
| 01/10/2017 | 1.15 | 1.06 | 1.06 | 13,244 | 39 | 11,795 |
| 05/09/2017 | 1.20 | 1.12 | 1.12 | 21,188 | 65 | 18,509 |
| 01/08/2017 | 1.20 | 1.14 | 1.15 | 12,241 | 46 | 10,594 |