التحديث للاستثمارات العقارية أسعار تاريخية
مؤشر الأداء 30/07/2026
السوق الثاني
أعلى سعر 0.74
سعر الإغلاق السابق 0.75
عدد العقود المنفذة 7
القطاعالعقارات
ادنى سعر 0.73
سعر الإفتتاح 0.73
عدد الأسهم 2,802
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.74
معدل السعر 0.73
P/E89.88
حجم التداول 2,045
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/05/2026 | 0.76 | 0.76 | 0.76 | 3,842 | 11 | 5,055 |
| 14/05/2026 | 0.76 | 0.76 | 0.76 | 380 | 1 | 500 |
| 13/05/2026 | 0.76 | 0.76 | 0.76 | 1,170 | 4 | 1,540 |
| 12/05/2026 | 0.76 | 0.75 | 0.76 | 801 | 6 | 1,060 |
| 11/05/2026 | 0.76 | 0.76 | 0.76 | 251 | 2 | 330 |
| 10/05/2026 | 0.77 | 0.75 | 0.77 | 1,546 | 5 | 2,047 |
| 07/05/2026 | 0.77 | 0.75 | 0.77 | 1,895 | 3 | 2,500 |
| 06/05/2026 | 0.77 | 0.76 | 0.77 | 1,676 | 4 | 2,205 |
| 05/05/2026 | 0.77 | 0.76 | 0.77 | 1,969 | 11 | 2,564 |
| 04/05/2026 | 0.77 | 0.75 | 0.77 | 623 | 7 | 825 |
| 03/05/2026 | 0.76 | 0.76 | 0.76 | 76 | 1 | 100 |
| 29/04/2026 | 0.77 | 0.75 | 0.76 | 3,611 | 15 | 4,750 |
| 28/04/2026 | 0.77 | 0.76 | 0.76 | 1,364 | 10 | 1,795 |
| 27/04/2026 | 0.76 | 0.74 | 0.76 | 8 | 2 | 11 |
| 23/04/2026 | 0.76 | 0.76 | 0.76 | 38 | 1 | 50 |
| 22/04/2026 | 0.76 | 0.74 | 0.76 | 2,249 | 6 | 3,025 |
| 20/04/2026 | 0.77 | 0.76 | 0.77 | 1,902 | 9 | 2,500 |
| 19/04/2026 | 0.76 | 0.75 | 0.75 | 1,995 | 7 | 2,647 |
| 16/04/2026 | 0.75 | 0.73 | 0.73 | 1,341 | 12 | 1,795 |
| 15/04/2026 | 0.76 | 0.74 | 0.76 | 4,230 | 9 | 5,701 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/10/2025 | 0.95 | 0.88 | 0.88 | 261,529 | 375 | 291,071 |
| 05/10/2025 | 0.84 | 0.71 | 0.84 | 111,566 | 239 | 139,970 |
| 28/09/2025 | 0.73 | 0.69 | 0.73 | 6,303 | 41 | 8,897 |
| 21/09/2025 | 0.73 | 0.67 | 0.72 | 7,367 | 42 | 10,547 |
| 14/09/2025 | 0.76 | 0.67 | 0.73 | 74,011 | 139 | 104,675 |
| 07/09/2025 | 0.68 | 0.66 | 0.67 | 19,094 | 34 | 28,494 |
| 31/08/2025 | 0.68 | 0.65 | 0.68 | 5,814 | 28 | 8,783 |
| 24/08/2025 | 0.68 | 0.66 | 0.68 | 8,930 | 41 | 13,295 |
| 17/08/2025 | 0.69 | 0.66 | 0.67 | 14,416 | 61 | 21,446 |
| 10/08/2025 | 0.70 | 0.67 | 0.70 | 14,993 | 45 | 21,756 |
| 03/08/2025 | 0.72 | 0.70 | 0.71 | 36,122 | 45 | 50,981 |
| 27/07/2025 | 0.73 | 0.69 | 0.71 | 13,458 | 27 | 19,199 |
| 20/07/2025 | 0.73 | 0.69 | 0.72 | 5,781 | 29 | 8,231 |
| 13/07/2025 | 0.74 | 0.70 | 0.70 | 11,827 | 38 | 16,622 |
| 06/07/2025 | 0.74 | 0.72 | 0.73 | 2,161 | 12 | 2,956 |
| 29/06/2025 | 0.74 | 0.70 | 0.74 | 17,329 | 28 | 24,052 |
| 22/06/2025 | 0.73 | 0.71 | 0.72 | 4,763 | 15 | 6,650 |
| 15/06/2025 | 0.74 | 0.72 | 0.74 | 538 | 6 | 735 |
| 11/06/2025 | 0.75 | 0.74 | 0.74 | 503 | 4 | 680 |
| 01/06/2025 | 0.75 | 0.73 | 0.74 | 4,449 | 11 | 6,050 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2023 | 1.14 | 1.00 | 1.05 | 189,599 | 401 | 180,327 |
| 01/02/2023 | 1.29 | 1.00 | 1.09 | 440,836 | 670 | 386,026 |
| 02/01/2023 | 1.06 | 0.93 | 1.04 | 135,850 | 229 | 134,379 |
| 01/12/2022 | 1.08 | 0.90 | 1.06 | 136,717 | 482 | 137,199 |
| 01/11/2022 | 1.04 | 0.88 | 0.92 | 129,677 | 451 | 136,561 |
| 02/10/2022 | 1.06 | 0.86 | 0.96 | 275,639 | 516 | 288,279 |
| 01/09/2022 | 1.04 | 0.93 | 0.96 | 196,002 | 153 | 199,213 |
| 01/08/2022 | 1.08 | 0.97 | 1.03 | 333,309 | 176 | 323,550 |
| 03/07/2022 | 1.15 | 0.99 | 1.04 | 245,270 | 493 | 226,832 |
| 01/06/2022 | 1.40 | 1.05 | 1.15 | 606,671 | 848 | 518,578 |
| 08/05/2022 | 1.48 | 0.99 | 1.44 | 626,347 | 652 | 544,881 |
| 03/04/2022 | 1.33 | 1.20 | 1.20 | 60,012 | 75 | 47,708 |
| 01/03/2022 | 2.04 | 1.39 | 1.39 | 332,352 | 370 | 211,387 |
| 01/02/2022 | 2.32 | 1.88 | 2.04 | 1,034,864 | 758 | 502,217 |
| 02/01/2022 | 2.68 | 2.09 | 2.35 | 974,728 | 764 | 414,544 |
| 01/12/2021 | 2.82 | 2.25 | 2.66 | 1,590,102 | 871 | 621,536 |
| 01/11/2021 | 2.48 | 1.95 | 2.42 | 2,743,427 | 1,684 | 1,276,109 |
| 03/10/2021 | 2.00 | 1.00 | 2.00 | 3,051,242 | 2,244 | 2,097,557 |
| 01/09/2021 | 0.96 | 0.63 | 0.96 | 1,397,355 | 1,264 | 1,839,267 |
| 01/08/2021 | 0.72 | 0.62 | 0.67 | 249,280 | 238 | 384,106 |