المحفظة العقارية الاستثمارية أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الثاني
أعلى سعر 1.07
سعر الإغلاق السابق 1.10
عدد العقود المنفذة 6
القطاعالعقارات
ادنى سعر 1.07
سعر الإفتتاح 1.07
عدد الأسهم 8,000
Div7.48
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 1.07
معدل السعر 1.07
P/E13.17
حجم التداول 8,560
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/02/2026 | 1.29 | 1.29 | 1.29 | 1,290 | 2 | 1,000 |
| 08/02/2026 | 1.27 | 1.24 | 1.27 | 6,063 | 9 | 4,850 |
| 03/02/2026 | 1.24 | 1.24 | 1.24 | 428 | 2 | 345 |
| 02/02/2026 | 1.23 | 1.23 | 1.23 | 1,230 | 2 | 1,000 |
| 01/02/2026 | 1.23 | 1.23 | 1.23 | 904 | 2 | 735 |
| 29/01/2026 | 1.25 | 1.24 | 1.24 | 2,180 | 4 | 1,750 |
| 28/01/2026 | 1.23 | 1.23 | 1.23 | 48 | 1 | 39 |
| 25/01/2026 | 1.26 | 1.24 | 1.24 | 872 | 3 | 700 |
| 21/01/2026 | 1.27 | 1.27 | 1.27 | 381 | 1 | 300 |
| 20/01/2026 | 1.26 | 1.26 | 1.26 | 252 | 1 | 200 |
| 19/01/2026 | 1.26 | 1.26 | 1.26 | 630 | 2 | 500 |
| 18/01/2026 | 1.28 | 1.26 | 1.26 | 3,160 | 2 | 2,500 |
| 15/01/2026 | 1.28 | 1.28 | 1.28 | 640 | 1 | 500 |
| 14/01/2026 | 1.30 | 1.30 | 1.30 | 260 | 3 | 200 |
| 13/01/2026 | 1.30 | 1.30 | 1.30 | 3,380 | 10 | 2,600 |
| 12/01/2026 | 1.30 | 1.30 | 1.30 | 1,300 | 3 | 1,000 |
| 11/01/2026 | 1.30 | 1.30 | 1.30 | 118 | 3 | 91 |
| 08/01/2026 | 1.31 | 1.31 | 1.31 | 261 | 1 | 199 |
| 07/01/2026 | 1.31 | 1.31 | 1.31 | 262 | 1 | 200 |
| 06/01/2026 | 1.31 | 1.31 | 1.31 | 3,275 | 3 | 2,500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/09/2024 | 0.60 | 0.60 | 0.60 | 908 | 8 | 1,513 |
| 08/09/2024 | 0.61 | 0.60 | 0.60 | 1,460 | 6 | 2,404 |
| 01/09/2024 | 0.61 | 0.61 | 0.61 | 275 | 2 | 450 |
| 25/08/2024 | 0.62 | 0.60 | 0.61 | 1,419 | 12 | 2,358 |
| 18/08/2024 | 0.61 | 0.61 | 0.61 | 43 | 1 | 70 |
| 04/08/2024 | 0.59 | 0.59 | 0.59 | 147 | 2 | 249 |
| 28/07/2024 | 0.63 | 0.62 | 0.62 | 1,249 | 4 | 1,998 |
| 21/07/2024 | 0.65 | 0.63 | 0.65 | 4,466 | 20 | 6,964 |
| 14/07/2024 | 0.62 | 0.62 | 0.62 | 992 | 4 | 1,600 |
| 08/07/2024 | 0.64 | 0.59 | 0.64 | 2,105 | 12 | 3,380 |
| 30/06/2024 | 0.60 | 0.57 | 0.60 | 2,841 | 18 | 4,848 |
| 23/06/2024 | 0.61 | 0.58 | 0.61 | 2,022 | 12 | 3,375 |
| 02/06/2024 | 0.62 | 0.62 | 0.62 | 12 | 1 | 20 |
| 26/05/2024 | 0.62 | 0.61 | 0.62 | 354 | 3 | 579 |
| 14/04/2024 | 0.63 | 0.61 | 0.63 | 1,746 | 4 | 2,850 |
| 31/03/2024 | 0.62 | 0.62 | 0.62 | 1,550 | 3 | 2,500 |
| 24/03/2024 | 0.63 | 0.63 | 0.63 | 126 | 1 | 200 |
| 17/03/2024 | 0.63 | 0.62 | 0.62 | 1,456 | 5 | 2,330 |
| 10/03/2024 | 0.64 | 0.64 | 0.64 | 640 | 1 | 1,000 |
| 03/03/2024 | 0.63 | 0.62 | 0.63 | 1,355 | 3 | 2,178 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/07/2017 | 1.29 | 1.18 | 1.18 | 25,137 | 100 | 20,526 |
| 01/06/2017 | 1.27 | 1.18 | 1.19 | 27,238 | 79 | 22,411 |
| 01/05/2017 | 1.40 | 1.17 | 1.21 | 138,051 | 357 | 107,420 |
| 02/04/2017 | 1.32 | 1.03 | 1.18 | 183,217 | 292 | 159,042 |
| 01/03/2017 | 1.18 | 1.00 | 1.13 | 484,573 | 616 | 460,851 |
| 01/02/2017 | 1.72 | 1.01 | 1.05 | 470,874 | 646 | 331,273 |
| 02/01/2017 | 2.17 | 1.52 | 1.69 | 1,525,134 | 1,405 | 804,760 |
| 01/12/2016 | 1.52 | 1.46 | 1.52 | 36,192 | 74 | 24,161 |
| 01/11/2016 | 1.56 | 1.32 | 1.49 | 239,895 | 406 | 162,938 |
| 03/10/2016 | 1.44 | 1.35 | 1.36 | 74,241 | 112 | 53,295 |
| 01/09/2016 | 1.48 | 1.37 | 1.45 | 52,753 | 102 | 36,669 |