عمد للاستثمار والتنمية العقارية أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 3.73
سعر الإغلاق السابق 3.81
عدد العقود المنفذة 106
القطاعالعقارات
ادنى سعر 3.53
سعر الإفتتاح 3.73
عدد الأسهم 130,206
Div4.25
التغير عن سعر الإغلاق السابق -0.28
سعر الإغلاق 3.53
معدل السعر 3.54
P/E15.44
حجم التداول 460,634
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/10/2026 | 3.73 | 3.53 | 3.53 | 460,634 | 106 | 130,206 |
| 28/10/2026 | 3.83 | 3.70 | 3.81 | 4,139 | 8 | 1,106 |
| 27/10/2026 | 3.80 | 3.70 | 3.70 | 45,318 | 36 | 12,175 |
| 26/10/2026 | 3.89 | 3.82 | 3.86 | 46,649 | 7 | 12,010 |
| 25/10/2026 | 3.92 | 3.80 | 3.90 | 12,408 | 16 | 3,220 |
| 22/10/2026 | 4.00 | 3.95 | 3.95 | 642,604 | 12 | 161,480 |
| 21/10/2026 | 4.02 | 3.90 | 3.94 | 12,949 | 16 | 3,299 |
| 20/10/2026 | 4.15 | 3.85 | 4.05 | 186,831 | 38 | 45,515 |
| 19/10/2026 | 3.94 | 3.84 | 3.90 | 65,249 | 54 | 16,730 |
| 18/10/2026 | 4.08 | 3.78 | 3.84 | 229,783 | 86 | 58,178 |
| 15/10/2026 | 4.20 | 4.07 | 4.08 | 9,282 | 14 | 2,270 |
| 14/10/2026 | 4.25 | 4.13 | 4.13 | 178,860 | 59 | 42,576 |
| 13/10/2026 | 4.13 | 4.08 | 4.13 | 125,378 | 35 | 30,580 |
| 12/10/2026 | 4.20 | 4.12 | 4.20 | 26,493 | 27 | 6,327 |
| 11/10/2026 | 4.27 | 4.02 | 4.07 | 166,393 | 61 | 39,608 |
| 08/10/2026 | 4.20 | 4.00 | 4.20 | 70,940 | 33 | 17,372 |
| 07/10/2026 | 4.31 | 4.14 | 4.14 | 15,000 | 20 | 3,598 |
| 06/10/2026 | 4.28 | 4.19 | 4.25 | 111,738 | 45 | 26,273 |
| 05/10/2026 | 4.28 | 4.03 | 4.19 | 186,598 | 123 | 45,201 |
| 04/10/2026 | 4.07 | 3.91 | 4.07 | 324,234 | 85 | 79,995 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/10/2026 | 3.92 | 3.53 | 3.53 | 569,148 | 173 | 158,717 |
| 18/10/2026 | 4.15 | 3.78 | 3.95 | 1,137,416 | 206 | 285,202 |
| 11/10/2026 | 4.27 | 4.02 | 4.08 | 506,406 | 196 | 121,361 |
| 04/10/2026 | 4.31 | 3.91 | 4.20 | 708,511 | 306 | 172,439 |
| 27/09/2026 | 3.79 | 3.30 | 3.79 | 637,225 | 302 | 181,446 |
| 20/09/2026 | 3.45 | 3.26 | 3.40 | 320,426 | 173 | 95,701 |
| 13/09/2026 | 3.43 | 3.31 | 3.40 | 10,661 | 29 | 3,169 |
| 06/09/2026 | 3.47 | 3.35 | 3.39 | 95,170 | 82 | 28,053 |
| 30/08/2026 | 3.55 | 3.21 | 3.47 | 171,628 | 84 | 50,292 |
| 23/08/2026 | 3.43 | 3.10 | 3.29 | 129,427 | 72 | 40,451 |
| 16/08/2026 | 3.42 | 3.32 | 3.40 | 6,359 | 13 | 1,901 |
| 09/08/2026 | 3.46 | 3.35 | 3.44 | 1,190,274 | 88 | 349,326 |
| 02/08/2026 | 3.50 | 3.32 | 3.45 | 1,566,517 | 155 | 463,256 |
| 26/07/2026 | 3.58 | 2.90 | 3.48 | 1,314,481 | 664 | 401,186 |
| 19/07/2026 | 3.08 | 2.80 | 3.00 | 416,624 | 194 | 142,472 |
| 12/07/2026 | 2.94 | 2.73 | 2.94 | 263,984 | 94 | 94,509 |
| 05/07/2026 | 2.85 | 2.70 | 2.85 | 86,380 | 79 | 31,123 |
| 28/06/2026 | 2.81 | 2.63 | 2.79 | 110,011 | 68 | 40,732 |
| 21/06/2026 | 2.90 | 2.77 | 2.85 | 20,759 | 61 | 7,332 |
| 14/06/2026 | 2.96 | 2.82 | 2.90 | 17,264 | 40 | 5,930 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2026 | 4.31 | 3.50 | 3.53 | 3,069,863 | 964 | 778,498 |
| 01/09/2026 | 3.54 | 3.26 | 3.53 | 942,192 | 548 | 275,527 |
| 02/08/2026 | 3.55 | 3.10 | 3.41 | 3,037,113 | 367 | 897,289 |
| 01/07/2026 | 3.58 | 2.69 | 3.48 | 2,133,496 | 1,063 | 688,253 |
| 01/06/2026 | 3.08 | 2.63 | 2.80 | 533,811 | 501 | 185,317 |
| 03/05/2026 | 3.17 | 2.20 | 3.00 | 3,597,342 | 1,257 | 1,306,728 |
| 01/04/2026 | 2.46 | 2.19 | 2.35 | 338,638 | 347 | 145,127 |
| 01/03/2026 | 2.30 | 2.19 | 2.21 | 88,774 | 52 | 39,518 |
| 01/02/2026 | 2.40 | 2.15 | 2.30 | 274,281 | 212 | 122,449 |
| 04/01/2026 | 2.45 | 2.31 | 2.40 | 43,509 | 91 | 18,374 |
| 01/12/2025 | 2.47 | 2.31 | 2.42 | 56,469 | 126 | 23,798 |
| 02/11/2025 | 2.60 | 2.39 | 2.46 | 242,266 | 346 | 96,857 |
| 01/10/2025 | 2.55 | 1.55 | 2.39 | 518,245 | 607 | 241,646 |
| 01/09/2025 | 1.70 | 1.43 | 1.52 | 179,813 | 234 | 115,264 |
| 03/08/2025 | 1.44 | 1.31 | 1.43 | 109,409 | 142 | 79,461 |
| 01/07/2025 | 1.31 | 0.90 | 1.29 | 83,765 | 133 | 69,986 |
| 01/06/2025 | 0.94 | 0.82 | 0.86 | 3,103 | 15 | 3,425 |
| 04/05/2025 | 0.90 | 0.86 | 0.90 | 725 | 3 | 815 |
| 03/04/2025 | 0.86 | 0.82 | 0.82 | 348 | 2 | 415 |
| 02/03/2025 | 0.90 | 0.90 | 0.90 | 450 | 1 | 500 |