مجمع الضليل الصناعي العقاري أسعار تاريخية
مؤشر الأداء 02/11/2026
السوق الثاني
أعلى سعر 1.31
سعر الإغلاق السابق 1.30
عدد العقود المنفذة 107
القطاعالعقارات
ادنى سعر 1.26
سعر الإفتتاح 1.30
عدد الأسهم 226,839
Div0.00
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 1.26
معدل السعر 1.28
P/E13.95
حجم التداول 289,587
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/06/2024 | 0.70 | 0.69 | 0.70 | 2,623 | 8 | 3,802 |
| 02/06/2024 | 0.70 | 0.69 | 0.70 | 921 | 3 | 1,335 |
| 30/05/2024 | 0.70 | 0.69 | 0.70 | 4,806 | 9 | 6,866 |
| 29/05/2024 | 0.70 | 0.70 | 0.70 | 6,244 | 18 | 8,920 |
| 28/05/2024 | 0.71 | 0.69 | 0.71 | 7,981 | 19 | 11,419 |
| 27/05/2024 | 0.70 | 0.69 | 0.69 | 18,284 | 27 | 26,352 |
| 26/05/2024 | 0.71 | 0.69 | 0.71 | 18,977 | 27 | 26,928 |
| 23/05/2024 | 0.70 | 0.69 | 0.69 | 18,957 | 31 | 27,407 |
| 22/05/2024 | 0.70 | 0.69 | 0.70 | 6,140 | 11 | 8,895 |
| 21/05/2024 | 0.70 | 0.69 | 0.69 | 3,503 | 6 | 5,025 |
| 20/05/2024 | 0.70 | 0.70 | 0.70 | 683 | 3 | 975 |
| 19/05/2024 | 0.71 | 0.69 | 0.70 | 5,469 | 15 | 7,823 |
| 16/05/2024 | 0.70 | 0.69 | 0.69 | 2,801 | 9 | 4,011 |
| 15/05/2024 | 0.71 | 0.70 | 0.70 | 5,844 | 19 | 8,308 |
| 14/05/2024 | 0.72 | 0.71 | 0.72 | 16,987 | 37 | 23,629 |
| 13/05/2024 | 0.73 | 0.69 | 0.72 | 81,795 | 122 | 114,446 |
| 12/05/2024 | 0.68 | 0.67 | 0.68 | 3,979 | 8 | 5,884 |
| 09/05/2024 | 0.67 | 0.66 | 0.67 | 3,773 | 8 | 5,632 |
| 08/05/2024 | 0.69 | 0.66 | 0.68 | 9,236 | 15 | 13,661 |
| 07/05/2024 | 0.70 | 0.65 | 0.68 | 55,794 | 82 | 81,903 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/07/2015 | 1.38 | 1.28 | 1.33 | 9,521,206 | 1,236 | 7,141,972 |
| 28/06/2015 | 1.34 | 1.22 | 1.29 | 10,056,147 | 1,296 | 7,777,537 |
| 21/06/2015 | 1.29 | 1.20 | 1.29 | 7,616,303 | 722 | 6,130,156 |
| 14/06/2015 | 1.30 | 1.18 | 1.24 | 13,108,654 | 1,853 | 10,442,970 |
| 07/06/2015 | 1.35 | 1.18 | 1.29 | 13,638,621 | 2,213 | 10,648,309 |
| 31/05/2015 | 1.17 | 1.05 | 1.17 | 8,330,155 | 1,339 | 7,500,183 |
| 24/05/2015 | 1.16 | 1.04 | 1.04 | 6,008,635 | 1,278 | 5,458,119 |
| 17/05/2015 | 1.21 | 1.11 | 1.15 | 5,445,373 | 1,028 | 4,671,696 |
| 10/05/2015 | 1.25 | 1.17 | 1.19 | 10,195,806 | 1,570 | 8,434,350 |
| 03/05/2015 | 1.22 | 1.13 | 1.22 | 9,975,963 | 1,462 | 8,580,302 |
| 26/04/2015 | 1.26 | 1.12 | 1.17 | 6,072,594 | 1,150 | 5,113,473 |
| 19/04/2015 | 1.26 | 1.13 | 1.26 | 7,860,247 | 1,446 | 6,549,650 |
| 12/04/2015 | 1.21 | 1.09 | 1.19 | 4,412,407 | 1,219 | 3,779,621 |
| 05/04/2015 | 1.29 | 1.14 | 1.14 | 6,326,686 | 1,146 | 5,121,453 |
| 29/03/2015 | 1.29 | 1.20 | 1.29 | 6,960,278 | 1,564 | 5,532,375 |
| 22/03/2015 | 1.34 | 1.22 | 1.24 | 5,878,625 | 1,734 | 4,585,053 |
| 15/03/2015 | 1.44 | 1.25 | 1.34 | 13,451,926 | 2,713 | 9,919,986 |
| 08/03/2015 | 1.35 | 1.20 | 1.34 | 10,093,698 | 2,092 | 7,885,524 |
| 01/03/2015 | 1.33 | 1.15 | 1.30 | 8,338,095 | 1,927 | 6,549,946 |
| 22/02/2015 | 1.34 | 1.18 | 1.31 | 10,459,478 | 2,490 | 8,177,325 |