الشامخة للاستثمارات العقارية والمالية أسعار تاريخية
مؤشر الأداء 01/11/2026
السوق الثاني
أعلى سعر 1.24
سعر الإغلاق السابق 1.29
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 1.24
سعر الإفتتاح 1.24
عدد الأسهم 150
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.29
معدل السعر 1.24
P/E30.1
حجم التداول 186
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/07/2026 | 1.11 | 1.11 | 1.11 | 444 | 2 | 400 |
| 12/07/2026 | 1.14 | 1.14 | 1.14 | 342 | 1 | 300 |
| 09/07/2026 | 1.20 | 1.20 | 1.20 | 180 | 1 | 150 |
| 22/06/2026 | 1.26 | 1.26 | 1.26 | 252 | 1 | 200 |
| 21/06/2026 | 1.20 | 1.14 | 1.20 | 585 | 2 | 500 |
| 17/06/2026 | 1.15 | 1.15 | 1.15 | 1,150 | 2 | 1,000 |
| 11/06/2026 | 1.21 | 1.21 | 1.21 | 787 | 1 | 650 |
| 10/06/2026 | 1.21 | 1.21 | 1.21 | 424 | 2 | 350 |
| 04/06/2026 | 1.27 | 1.27 | 1.27 | 127 | 1 | 100 |
| 21/05/2026 | 1.33 | 1.33 | 1.33 | 1,729 | 3 | 1,300 |
| 17/05/2026 | 1.31 | 1.31 | 1.31 | 262 | 1 | 200 |
| 14/05/2026 | 1.25 | 1.25 | 1.25 | 1,226 | 1 | 981 |
| 11/05/2026 | 1.30 | 1.30 | 1.30 | 25 | 1 | 19 |
| 05/05/2026 | 1.30 | 1.30 | 1.30 | 1,295 | 1 | 996 |
| 04/05/2026 | 1.30 | 1.30 | 1.30 | 5 | 1 | 4 |
| 15/04/2026 | 1.30 | 1.30 | 1.30 | 139 | 1 | 107 |
| 14/04/2026 | 1.31 | 1.31 | 1.31 | 1,310 | 3 | 1,000 |
| 31/03/2026 | 1.37 | 1.31 | 1.37 | 1,447 | 2 | 1,100 |
| 18/03/2026 | 1.39 | 1.37 | 1.37 | 988,643 | 2 | 716,408 |
| 17/03/2026 | 1.39 | 1.37 | 1.38 | 989,837 | 3 | 716,408 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/11/2025 | 1.27 | 1.27 | 1.27 | 58 | 1 | 46 |
| 16/11/2025 | 1.25 | 1.20 | 1.25 | 743,694 | 6 | 604,604 |
| 09/11/2025 | 1.24 | 1.19 | 1.24 | 1,255,330 | 9 | 1,046,110 |
| 26/10/2025 | 1.25 | 1.19 | 1.25 | 941,921 | 16 | 765,874 |
| 19/10/2025 | 1.22 | 1.14 | 1.17 | 798,904 | 19 | 663,295 |
| 28/09/2025 | 1.19 | 1.19 | 1.19 | 37 | 2 | 31 |
| 21/09/2025 | 1.27 | 1.18 | 1.25 | 14,450 | 41 | 11,953 |
| 14/09/2025 | 1.13 | 1.00 | 1.13 | 1,607 | 16 | 1,522 |
| 24/08/2025 | 0.99 | 0.96 | 0.99 | 351 | 3 | 365 |
| 17/08/2025 | 1.01 | 1.01 | 1.01 | 1,684 | 5 | 1,667 |
| 10/08/2025 | 1.06 | 1.06 | 1.06 | 318 | 1 | 300 |
| 27/07/2025 | 1.11 | 1.11 | 1.11 | 111 | 1 | 100 |
| 20/07/2025 | 1.16 | 1.06 | 1.06 | 2,750 | 13 | 2,474 |
| 06/07/2025 | 1.16 | 1.16 | 1.16 | 232 | 1 | 200 |
| 29/06/2025 | 1.12 | 1.12 | 1.12 | 560 | 2 | 500 |
| 22/06/2025 | 1.15 | 1.15 | 1.15 | 115 | 1 | 100 |
| 15/06/2025 | 1.20 | 1.17 | 1.17 | 474 | 3 | 400 |
| 11/06/2025 | 1.23 | 1.23 | 1.23 | 160 | 1 | 130 |
| 01/06/2025 | 1.20 | 0.95 | 1.20 | 198,022 | 32 | 206,898 |
| 26/05/2025 | 1.12 | 1.00 | 1.00 | 4,767 | 25 | 4,621 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2023 | 1.77 | 1.54 | 1.77 | 4,184 | 13 | 2,470 |
| 01/02/2023 | 1.78 | 1.57 | 1.78 | 5,692 | 8 | 3,369 |
| 02/01/2023 | 1.76 | 1.65 | 1.65 | 499,121 | 12 | 286,932 |
| 03/04/2022 | 1.73 | 1.70 | 1.63 | 2,037,054 | 17 | 1,185,634 |
| 01/03/2022 | 1.86 | 1.75 | 1.75 | 3,536,334 | 16 | 1,928,820 |
| 01/02/2022 | 2.14 | 1.73 | 1.90 | 3,199,438 | 59 | 1,643,027 |
| 02/01/2022 | 2.30 | 1.20 | 2.09 | 2,758,651 | 211 | 1,597,726 |
| 01/12/2021 | 1.24 | 1.13 | 1.22 | 11,968,974 | 185 | 9,968,502 |
| 01/11/2021 | 1.45 | 1.15 | 1.27 | 3,030,696 | 62 | 2,396,500 |
| 03/10/2021 | 1.23 | 1.12 | 1.17 | 2,614,084 | 24 | 2,189,982 |
| 01/09/2021 | 1.20 | 1.17 | 1.18 | 232,349 | 6 | 196,318 |
| 01/08/2021 | 1.21 | 1.13 | 1.18 | 3,380,062 | 27 | 2,909,028 |
| 01/07/2021 | 1.25 | 1.15 | 1.15 | 8,431,993 | 66 | 7,007,601 |
| 01/06/2021 | 1.38 | 1.20 | 1.20 | 6,833,112 | 705 | 5,199,249 |
| 02/05/2021 | 1.46 | 1.13 | 1.36 | 2,118,747 | 359 | 1,549,825 |
| 01/04/2021 | 1.24 | 1.03 | 1.13 | 1,238,326 | 123 | 1,081,970 |
| 01/03/2021 | 0.99 | 0.87 | 0.99 | 568,985 | 73 | 626,600 |
| 01/02/2021 | 1.03 | 0.87 | 0.94 | 1,392,901 | 173 | 1,481,734 |
| 03/01/2021 | 0.92 | 0.84 | 0.88 | 1,389,141 | 110 | 1,577,007 |
| 01/12/2020 | 0.91 | 0.86 | 0.86 | 483,398 | 78 | 552,054 |