العربية للمشاريع الاستثمارية أسعار تاريخية
مؤشر الأداء 30/07/2026
السوق الثاني
أعلى سعر 2.11
سعر الإغلاق السابق 2.14
عدد العقود المنفذة 4
القطاعالعقارات
ادنى سعر 2.10
سعر الإفتتاح 2.11
عدد الأسهم 1,350
Div2.86
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 2.10
معدل السعر 2.10
P/E9.62
حجم التداول 2,836
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/07/2026 | 2.11 | 2.10 | 2.10 | 2,836 | 4 | 1,350 |
| 29/07/2026 | 2.16 | 2.08 | 2.14 | 6,527 | 18 | 3,085 |
| 28/07/2026 | 2.15 | 2.05 | 2.15 | 20,738 | 22 | 10,045 |
| 27/07/2026 | 2.12 | 2.02 | 2.12 | 5,793 | 14 | 2,800 |
| 26/07/2026 | 2.10 | 2.00 | 2.10 | 27,558 | 17 | 13,621 |
| 23/07/2026 | 2.04 | 1.94 | 2.04 | 8,289 | 16 | 4,147 |
| 22/07/2026 | 1.95 | 1.87 | 1.95 | 5,319 | 20 | 2,778 |
| 21/07/2026 | 1.94 | 1.94 | 1.94 | 291 | 1 | 150 |
| 20/07/2026 | 1.95 | 1.86 | 1.95 | 31,618 | 44 | 16,747 |
| 19/07/2026 | 1.90 | 1.86 | 1.86 | 22,076 | 29 | 11,733 |
| 16/07/2026 | 1.88 | 1.80 | 1.88 | 45,013 | 66 | 24,660 |
| 15/07/2026 | 1.81 | 1.74 | 1.81 | 10,910 | 19 | 6,165 |
| 14/07/2026 | 1.81 | 1.73 | 1.81 | 19,647 | 36 | 11,185 |
| 13/07/2026 | 1.78 | 1.73 | 1.77 | 6,389 | 23 | 3,661 |
| 12/07/2026 | 1.74 | 1.70 | 1.74 | 13,222 | 5 | 7,738 |
| 09/07/2026 | 1.74 | 1.68 | 1.74 | 5,153 | 12 | 3,000 |
| 08/07/2026 | 1.73 | 1.72 | 1.73 | 5,204 | 15 | 3,018 |
| 07/07/2026 | 1.73 | 1.67 | 1.72 | 12,186 | 14 | 7,200 |
| 06/07/2026 | 1.73 | 1.69 | 1.73 | 8,041 | 5 | 4,750 |
| 05/07/2026 | 1.74 | 1.69 | 1.73 | 2,554 | 8 | 1,500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/07/2026 | 2.16 | 2.00 | 2.10 | 63,452 | 75 | 30,901 |
| 19/07/2026 | 2.04 | 1.86 | 2.04 | 67,592 | 110 | 35,555 |
| 12/07/2026 | 1.88 | 1.70 | 1.88 | 95,182 | 149 | 53,409 |
| 05/07/2026 | 1.74 | 1.67 | 1.74 | 33,138 | 54 | 19,468 |
| 28/06/2026 | 1.73 | 1.57 | 1.72 | 126,559 | 121 | 76,371 |
| 21/06/2026 | 1.71 | 1.57 | 1.63 | 48,772 | 111 | 29,495 |
| 14/06/2026 | 1.83 | 1.64 | 1.70 | 165,930 | 258 | 95,262 |
| 07/06/2026 | 1.72 | 1.45 | 1.71 | 210,716 | 311 | 134,875 |
| 31/05/2026 | 1.41 | 1.35 | 1.41 | 28,655 | 72 | 20,915 |
| 24/05/2026 | 1.38 | 1.36 | 1.38 | 3,642 | 9 | 2,655 |
| 17/05/2026 | 1.36 | 1.30 | 1.35 | 36,057 | 86 | 27,085 |
| 10/05/2026 | 1.37 | 1.27 | 1.28 | 62,968 | 193 | 47,678 |
| 03/05/2026 | 1.35 | 1.19 | 1.31 | 37,660 | 127 | 29,220 |
| 26/04/2026 | 1.29 | 1.20 | 1.26 | 8,265 | 24 | 6,602 |
| 19/04/2026 | 1.28 | 1.21 | 1.24 | 10,212 | 34 | 8,386 |
| 12/04/2026 | 1.27 | 1.24 | 1.27 | 197 | 4 | 157 |
| 05/04/2026 | 1.22 | 1.16 | 1.21 | 7,278 | 25 | 5,999 |
| 29/03/2026 | 1.22 | 1.15 | 1.15 | 4,043 | 15 | 3,426 |
| 24/03/2026 | 1.21 | 1.21 | 1.21 | 484 | 2 | 400 |
| 15/03/2026 | 1.25 | 1.21 | 1.22 | 6,050 | 38 | 4,927 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2026 | 2.16 | 1.66 | 2.10 | 278,591 | 455 | 150,578 |
| 01/06/2026 | 1.83 | 1.35 | 1.70 | 554,712 | 786 | 340,772 |
| 03/05/2026 | 1.39 | 1.19 | 1.38 | 147,020 | 435 | 111,539 |
| 01/04/2026 | 1.29 | 1.15 | 1.26 | 27,693 | 92 | 22,650 |
| 01/03/2026 | 1.28 | 1.10 | 1.18 | 16,493 | 107 | 13,695 |
| 01/02/2026 | 1.20 | 1.11 | 1.13 | 43,588 | 158 | 38,257 |
| 04/01/2026 | 1.31 | 1.16 | 1.16 | 54,395 | 225 | 44,792 |
| 01/12/2025 | 1.27 | 1.15 | 1.21 | 49,865 | 159 | 41,665 |
| 02/11/2025 | 1.33 | 1.23 | 1.26 | 70,869 | 116 | 55,570 |
| 01/10/2025 | 1.33 | 1.20 | 1.24 | 68,947 | 206 | 54,623 |
| 01/09/2025 | 1.27 | 1.18 | 1.24 | 68,311 | 169 | 55,925 |
| 03/08/2025 | 1.40 | 1.23 | 1.24 | 112,147 | 270 | 84,874 |
| 01/07/2025 | 1.39 | 0.90 | 1.34 | 517,286 | 999 | 469,702 |
| 01/06/2025 | 1.18 | 0.98 | 0.98 | 8,360 | 10 | 7,436 |
| 04/05/2025 | 1.24 | 1.24 | 1.24 | 62 | 1 | 50 |
| 02/02/2025 | 1.50 | 1.30 | 1.30 | 157 | 5 | 110 |
| 02/01/2025 | 1.65 | 1.57 | 1.57 | 6,708 | 6 | 4,192 |
| 01/10/2024 | 1.91 | 1.73 | 1.73 | 41,841 | 52 | 22,666 |
| 01/09/2024 | 2.01 | 2.01 | 2.01 | 402 | 1 | 200 |
| 01/08/2024 | 2.33 | 2.11 | 2.11 | 344 | 5 | 160 |