العربية للمشاريع الاستثمارية أسعار تاريخية
مؤشر الأداء 13/08/2026
السوق الثاني
أعلى سعر 2.03
سعر الإغلاق السابق 2.04
عدد العقود المنفذة 7
القطاعالعقارات
ادنى سعر 1.97
سعر الإفتتاح 2.01
عدد الأسهم 8,029
Div2.97
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 2.02
معدل السعر 1.97
P/E8.05
حجم التداول 15,851
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/10/2025 | 1.27 | 1.22 | 1.27 | 270 | 7 | 220 |
| 14/10/2025 | 1.23 | 1.23 | 1.23 | 123 | 1 | 100 |
| 13/10/2025 | 1.27 | 1.24 | 1.24 | 2,582 | 6 | 2,057 |
| 09/10/2025 | 1.28 | 1.28 | 1.28 | 1,280 | 2 | 1,000 |
| 08/10/2025 | 1.27 | 1.25 | 1.27 | 2,346 | 4 | 1,850 |
| 07/10/2025 | 1.28 | 1.25 | 1.28 | 13,622 | 53 | 10,730 |
| 06/10/2025 | 1.26 | 1.23 | 1.23 | 879 | 6 | 700 |
| 01/10/2025 | 1.25 | 1.22 | 1.25 | 930 | 4 | 750 |
| 30/09/2025 | 1.26 | 1.22 | 1.24 | 7,311 | 8 | 5,856 |
| 29/09/2025 | 1.26 | 1.22 | 1.26 | 872 | 4 | 700 |
| 28/09/2025 | 1.27 | 1.25 | 1.27 | 817 | 6 | 650 |
| 25/09/2025 | 1.25 | 1.22 | 1.25 | 4,496 | 8 | 3,648 |
| 23/09/2025 | 1.25 | 1.25 | 1.25 | 438 | 2 | 350 |
| 22/09/2025 | 1.25 | 1.23 | 1.25 | 8,943 | 7 | 7,250 |
| 21/09/2025 | 1.26 | 1.23 | 1.23 | 5,130 | 15 | 4,120 |
| 18/09/2025 | 1.24 | 1.22 | 1.24 | 4,469 | 13 | 3,640 |
| 17/09/2025 | 1.22 | 1.18 | 1.19 | 5,211 | 19 | 4,376 |
| 16/09/2025 | 1.22 | 1.18 | 1.21 | 877 | 6 | 734 |
| 15/09/2025 | 1.23 | 1.19 | 1.20 | 10,183 | 38 | 8,400 |
| 14/09/2025 | 1.20 | 1.18 | 1.19 | 4,078 | 10 | 3,432 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/01/2022 | 1.91 | 1.84 | 1.88 | 157,055 | 224 | 83,228 |
| 23/01/2022 | 1.95 | 1.80 | 1.92 | 192,925 | 254 | 101,059 |
| 16/01/2022 | 1.92 | 1.73 | 1.90 | 410,368 | 509 | 227,792 |
| 09/01/2022 | 1.80 | 1.50 | 1.80 | 411,231 | 524 | 248,696 |
| 02/01/2022 | 1.52 | 1.30 | 1.52 | 389,561 | 386 | 275,365 |
| 26/12/2021 | 1.34 | 1.23 | 1.33 | 127,050 | 142 | 97,560 |
| 19/12/2021 | 1.33 | 1.21 | 1.24 | 215,292 | 264 | 166,543 |
| 12/12/2021 | 1.30 | 1.25 | 1.27 | 44,858 | 131 | 35,277 |
| 05/12/2021 | 1.36 | 1.24 | 1.28 | 269,522 | 300 | 205,851 |
| 28/11/2021 | 1.30 | 1.12 | 1.30 | 60,638 | 116 | 49,169 |
| 21/11/2021 | 1.18 | 1.07 | 1.17 | 22,656 | 51 | 20,274 |
| 14/11/2021 | 1.12 | 1.07 | 1.12 | 6,782 | 34 | 6,245 |
| 07/11/2021 | 1.12 | 1.06 | 1.12 | 5,200 | 20 | 4,742 |
| 31/10/2021 | 1.17 | 1.09 | 1.13 | 8,532 | 48 | 7,563 |
| 24/10/2021 | 1.18 | 1.11 | 1.14 | 10,701 | 67 | 9,431 |
| 17/10/2021 | 1.22 | 1.14 | 1.20 | 39,439 | 76 | 33,135 |
| 10/10/2021 | 1.19 | 1.09 | 1.19 | 17,782 | 74 | 15,552 |
| 03/10/2021 | 1.14 | 1.09 | 1.12 | 19,905 | 79 | 17,961 |
| 26/09/2021 | 1.15 | 1.10 | 1.14 | 27,411 | 95 | 24,494 |
| 19/09/2021 | 1.16 | 1.09 | 1.15 | 37,632 | 98 | 33,756 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2009 | 0.47 | 0.40 | 0.45 | 299,900 | 641 | 678,675 |
| 01/07/2009 | 0.50 | 0.42 | 0.44 | 458,262 | 963 | 982,240 |
| 01/06/2009 | 0.58 | 0.45 | 0.47 | 564,183 | 746 | 1,103,284 |
| 03/05/2009 | 0.61 | 0.56 | 0.56 | 816,098 | 1,021 | 1,405,254 |
| 01/04/2009 | 0.68 | 0.59 | 0.60 | 1,830,194 | 2,400 | 2,936,751 |
| 01/03/2009 | 0.80 | 0.64 | 0.64 | 1,961,308 | 2,260 | 2,769,813 |
| 01/02/2009 | 0.76 | 0.61 | 0.75 | 3,139,239 | 2,780 | 4,545,435 |
| 04/01/2009 | 0.65 | 0.50 | 0.61 | 573,060 | 970 | 969,862 |
| 01/12/2008 | 0.56 | 0.49 | 0.49 | 169,727 | 375 | 326,271 |
| 02/11/2008 | 0.78 | 0.51 | 0.55 | 470,679 | 830 | 679,012 |
| 05/10/2008 | 0.85 | 0.64 | 0.70 | 482,515 | 684 | 641,004 |
| 01/09/2008 | 1.01 | 0.82 | 0.86 | 658,085 | 930 | 748,160 |
| 03/08/2008 | 1.11 | 0.92 | 0.98 | 898,645 | 1,088 | 885,063 |
| 01/07/2008 | 1.31 | 1.08 | 1.10 | 3,635,931 | 2,657 | 3,013,510 |
| 01/06/2008 | 1.26 | 1.06 | 1.20 | 2,327,795 | 2,134 | 1,991,060 |
| 04/05/2008 | 1.28 | 1.07 | 1.19 | 4,407,593 | 3,080 | 3,764,824 |
| 01/04/2008 | 1.32 | 1.01 | 1.16 | 7,607,404 | 4,200 | 6,294,228 |
| 02/02/2008 | 1.26 | 0.94 | 1.14 | 5,570,696 | 2,540 | 4,842,031 |
| 02/01/2008 | 1.05 | 0.88 | 0.97 | 3,201,728 | 2,129 | 3,304,654 |
| 02/12/2007 | 1.01 | 0.88 | 0.90 | 4,290,371 | 2,708 | 4,503,757 |