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 |
|---|---|---|---|---|---|---|
| 02/07/2026 | 1.72 | 1.66 | 1.72 | 1,718 | 11 | 1,020 |
| 01/07/2026 | 1.73 | 1.68 | 1.70 | 17,510 | 56 | 10,225 |
| 30/06/2026 | 1.70 | 1.66 | 1.70 | 27,777 | 22 | 16,632 |
| 29/06/2026 | 1.70 | 1.63 | 1.70 | 77,354 | 18 | 47,140 |
| 28/06/2026 | 1.64 | 1.57 | 1.63 | 2,200 | 14 | 1,354 |
| 25/06/2026 | 1.63 | 1.57 | 1.63 | 11,054 | 22 | 6,903 |
| 24/06/2026 | 1.69 | 1.60 | 1.63 | 5,905 | 23 | 3,624 |
| 23/06/2026 | 1.69 | 1.62 | 1.68 | 9,944 | 21 | 6,045 |
| 22/06/2026 | 1.70 | 1.67 | 1.67 | 8,211 | 27 | 4,873 |
| 21/06/2026 | 1.71 | 1.69 | 1.70 | 13,658 | 18 | 8,050 |
| 18/06/2026 | 1.71 | 1.64 | 1.70 | 21,508 | 37 | 12,702 |
| 17/06/2026 | 1.74 | 1.67 | 1.71 | 30,023 | 62 | 17,636 |
| 15/06/2026 | 1.83 | 1.71 | 1.71 | 69,457 | 88 | 39,269 |
| 14/06/2026 | 1.79 | 1.70 | 1.79 | 44,942 | 71 | 25,655 |
| 11/06/2026 | 1.72 | 1.67 | 1.71 | 25,475 | 44 | 14,962 |
| 10/06/2026 | 1.64 | 1.62 | 1.64 | 51,744 | 70 | 31,740 |
| 09/06/2026 | 1.57 | 1.50 | 1.57 | 66,502 | 100 | 43,045 |
| 08/06/2026 | 1.52 | 1.45 | 1.50 | 40,366 | 65 | 27,085 |
| 07/06/2026 | 1.48 | 1.45 | 1.48 | 26,630 | 32 | 18,043 |
| 04/06/2026 | 1.41 | 1.37 | 1.41 | 11,090 | 31 | 8,032 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/03/2026 | 1.28 | 1.20 | 1.28 | 3,630 | 35 | 2,959 |
| 01/03/2026 | 1.21 | 1.10 | 1.18 | 4,027 | 22 | 3,489 |
| 22/02/2026 | 1.16 | 1.11 | 1.13 | 5,520 | 16 | 4,900 |
| 15/02/2026 | 1.17 | 1.12 | 1.12 | 8,444 | 26 | 7,477 |
| 08/02/2026 | 1.17 | 1.12 | 1.14 | 15,742 | 71 | 13,853 |
| 01/02/2026 | 1.20 | 1.13 | 1.15 | 13,883 | 45 | 12,027 |
| 25/01/2026 | 1.31 | 1.16 | 1.16 | 22,532 | 67 | 17,933 |
| 18/01/2026 | 1.24 | 1.16 | 1.24 | 11,997 | 66 | 10,034 |
| 11/01/2026 | 1.20 | 1.16 | 1.19 | 14,261 | 58 | 12,157 |
| 04/01/2026 | 1.22 | 1.18 | 1.22 | 5,606 | 34 | 4,668 |
| 28/12/2025 | 1.21 | 1.17 | 1.21 | 5,752 | 12 | 4,874 |
| 21/12/2025 | 1.21 | 1.15 | 1.21 | 12,300 | 19 | 10,434 |
| 14/12/2025 | 1.25 | 1.18 | 1.22 | 7,595 | 39 | 6,225 |
| 07/12/2025 | 1.23 | 1.19 | 1.22 | 20,793 | 74 | 17,347 |
| 30/11/2025 | 1.27 | 1.22 | 1.25 | 3,424 | 15 | 2,785 |
| 23/11/2025 | 1.29 | 1.23 | 1.26 | 9,052 | 15 | 7,255 |
| 16/11/2025 | 1.32 | 1.25 | 1.30 | 20,834 | 26 | 16,304 |
| 09/11/2025 | 1.33 | 1.26 | 1.26 | 24,339 | 39 | 18,708 |
| 02/11/2025 | 1.27 | 1.23 | 1.25 | 16,642 | 36 | 13,303 |
| 26/10/2025 | 1.28 | 1.20 | 1.24 | 8,461 | 32 | 6,872 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2024 | 2.57 | 2.45 | 2.45 | 15,275 | 6 | 6,029 |
| 02/06/2024 | 2.84 | 2.70 | 2.70 | 6,650 | 3 | 2,450 |
| 01/04/2024 | 2.21 | 2.21 | 2.21 | 159,765 | 44 | 72,292 |
| 03/03/2024 | 2.44 | 2.32 | 2.32 | 126,246 | 44 | 51,750 |
| 01/02/2024 | 2.95 | 2.56 | 2.56 | 910,732 | 273 | 318,592 |
| 02/01/2024 | 2.92 | 1.64 | 2.92 | 3,065,051 | 1,815 | 1,264,799 |
| 03/12/2023 | 1.69 | 1.19 | 1.67 | 501,850 | 856 | 343,122 |
| 01/11/2023 | 1.36 | 1.10 | 1.21 | 237,398 | 359 | 194,591 |
| 01/10/2023 | 1.63 | 1.29 | 1.38 | 469,400 | 512 | 316,277 |
| 03/09/2023 | 1.48 | 1.40 | 1.43 | 47,913 | 113 | 33,241 |
| 01/08/2023 | 1.50 | 1.31 | 1.45 | 112,065 | 216 | 79,426 |
| 02/07/2023 | 1.36 | 1.19 | 1.36 | 108,097 | 186 | 82,232 |
| 04/06/2023 | 1.42 | 1.28 | 1.36 | 138,228 | 148 | 102,494 |
| 01/05/2023 | 1.40 | 1.24 | 1.34 | 156,734 | 144 | 118,536 |
| 02/04/2023 | 1.48 | 1.31 | 1.47 | 227,884 | 249 | 162,845 |
| 01/03/2023 | 1.54 | 1.38 | 1.42 | 368,679 | 393 | 252,142 |
| 01/02/2023 | 1.57 | 1.31 | 1.49 | 461,686 | 706 | 319,795 |
| 02/01/2023 | 1.37 | 1.08 | 1.36 | 166,489 | 474 | 138,559 |
| 01/12/2022 | 1.30 | 1.08 | 1.10 | 68,866 | 175 | 60,491 |
| 01/11/2022 | 1.39 | 1.23 | 1.32 | 66,095 | 96 | 49,908 |