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 |
|---|---|---|---|---|---|---|
| 28/09/2021 | 1.13 | 1.10 | 1.13 | 10,402 | 29 | 9,357 |
| 27/09/2021 | 1.14 | 1.12 | 1.14 | 2,368 | 9 | 2,100 |
| 26/09/2021 | 1.15 | 1.12 | 1.14 | 3,753 | 22 | 3,316 |
| 23/09/2021 | 1.15 | 1.12 | 1.15 | 2,182 | 11 | 1,905 |
| 22/09/2021 | 1.16 | 1.10 | 1.16 | 16,269 | 37 | 14,461 |
| 21/09/2021 | 1.11 | 1.10 | 1.11 | 8,947 | 29 | 8,089 |
| 20/09/2021 | 1.11 | 1.09 | 1.09 | 8,585 | 13 | 7,805 |
| 19/09/2021 | 1.11 | 1.10 | 1.10 | 1,648 | 8 | 1,496 |
| 16/09/2021 | 1.12 | 1.10 | 1.10 | 10,259 | 28 | 9,240 |
| 15/09/2021 | 1.12 | 1.11 | 1.11 | 5,489 | 20 | 4,945 |
| 14/09/2021 | 1.12 | 1.10 | 1.11 | 4,852 | 31 | 4,393 |
| 13/09/2021 | 1.12 | 1.09 | 1.10 | 8,484 | 30 | 7,706 |
| 12/09/2021 | 1.18 | 1.14 | 1.14 | 2,818 | 13 | 2,455 |
| 09/09/2021 | 1.20 | 1.15 | 1.20 | 4,077 | 20 | 3,487 |
| 08/09/2021 | 1.22 | 1.18 | 1.18 | 4,332 | 9 | 3,668 |
| 07/09/2021 | 1.27 | 1.22 | 1.24 | 10,504 | 17 | 8,483 |
| 06/09/2021 | 1.30 | 1.24 | 1.28 | 31,236 | 24 | 24,259 |
| 05/09/2021 | 1.30 | 1.28 | 1.30 | 3,216 | 8 | 2,500 |
| 02/09/2021 | 1.28 | 1.24 | 1.28 | 14,587 | 25 | 11,701 |
| 01/09/2021 | 1.24 | 1.18 | 1.24 | 11,624 | 26 | 9,715 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/06/2008 | 1.31 | 1.15 | 1.23 | 1,161,574 | 854 | 929,198 |
| 22/06/2008 | 1.15 | 1.06 | 1.10 | 359,789 | 386 | 323,114 |
| 15/06/2008 | 1.18 | 1.11 | 1.14 | 308,126 | 394 | 273,039 |
| 08/06/2008 | 1.26 | 1.13 | 1.16 | 1,033,055 | 852 | 864,350 |
| 01/06/2008 | 1.21 | 1.15 | 1.20 | 525,919 | 421 | 445,551 |
| 26/05/2008 | 1.22 | 1.12 | 1.19 | 687,159 | 471 | 579,932 |
| 18/05/2008 | 1.23 | 1.15 | 1.16 | 772,553 | 571 | 652,702 |
| 11/05/2008 | 1.28 | 1.16 | 1.19 | 1,691,532 | 1,211 | 1,400,800 |
| 04/05/2008 | 1.18 | 1.07 | 1.14 | 1,256,349 | 827 | 1,131,390 |
| 27/04/2008 | 1.23 | 1.12 | 1.16 | 1,196,612 | 938 | 1,013,062 |
| 20/04/2008 | 1.32 | 1.12 | 1.26 | 2,972,271 | 1,398 | 2,362,459 |
| 13/04/2008 | 1.25 | 1.01 | 1.10 | 1,889,031 | 1,291 | 1,639,732 |
| 06/04/2008 | 1.24 | 1.17 | 1.24 | 1,549,490 | 573 | 1,278,975 |
| 17/02/2008 | 1.14 | 1.14 | 1.14 | 24,379 | 19 | 21,385 |
| 10/02/2008 | 1.26 | 1.07 | 1.20 | 4,230,245 | 1,861 | 3,523,485 |
| 02/02/2008 | 1.05 | 0.94 | 1.05 | 1,316,072 | 660 | 1,297,161 |
| 27/01/2008 | 1.05 | 0.97 | 0.97 | 1,307,921 | 745 | 1,279,257 |
| 20/01/2008 | 0.99 | 0.89 | 0.99 | 1,100,972 | 682 | 1,156,665 |
| 13/01/2008 | 0.93 | 0.88 | 0.90 | 361,684 | 304 | 401,671 |
| 06/01/2008 | 0.95 | 0.89 | 0.91 | 288,017 | 258 | 314,884 |