تهامة للاستثمارات المالية أسعار تاريخية
مؤشر الأداء 01/05/2024
السوق الثاني
أعلى سعر 0.90
سعر الإغلاق السابق 0.88
عدد العقود المنفذة 3
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.88
سعر الإفتتاح 0.88
عدد الأسهم 1,152
Div0.00
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 0.90
معدل السعر 0.88
P/EN
حجم التداول 1,018
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
08/08/2023 | 0.42 | 0.42 | 0.42 | 4,599 | 13 | 10,951 |
07/08/2023 | 0.44 | 0.42 | 0.44 | 49,188 | 103 | 114,403 |
06/08/2023 | 0.42 | 0.41 | 0.42 | 66,022 | 137 | 158,932 |
03/08/2023 | 0.40 | 0.38 | 0.40 | 31,675 | 37 | 80,649 |
02/08/2023 | 0.39 | 0.38 | 0.39 | 17,548 | 20 | 46,150 |
01/08/2023 | 0.40 | 0.38 | 0.39 | 17,010 | 30 | 43,876 |
31/07/2023 | 0.40 | 0.38 | 0.40 | 36,978 | 49 | 94,365 |
30/07/2023 | 0.39 | 0.38 | 0.39 | 54,143 | 63 | 138,956 |
27/07/2023 | 0.39 | 0.37 | 0.38 | 65,271 | 63 | 174,838 |
26/07/2023 | 0.38 | 0.38 | 0.38 | 2,662 | 9 | 7,006 |
25/07/2023 | 0.39 | 0.38 | 0.39 | 3,942 | 15 | 10,350 |
24/07/2023 | 0.39 | 0.38 | 0.39 | 37,630 | 41 | 98,233 |
23/07/2023 | 0.40 | 0.39 | 0.39 | 92,472 | 100 | 235,306 |
20/07/2023 | 0.39 | 0.39 | 0.39 | 8,664 | 18 | 22,215 |
18/07/2023 | 0.38 | 0.37 | 0.38 | 64,328 | 91 | 170,896 |
17/07/2023 | 0.37 | 0.37 | 0.37 | 65,376 | 78 | 176,693 |
16/07/2023 | 0.36 | 0.34 | 0.36 | 36,604 | 31 | 105,701 |
13/07/2023 | 0.35 | 0.34 | 0.35 | 28,787 | 55 | 83,287 |
12/07/2023 | 0.34 | 0.32 | 0.34 | 43,167 | 60 | 128,330 |
11/07/2023 | 0.33 | 0.32 | 0.33 | 3,079 | 5 | 9,620 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/11/2020 | 0.32 | 0.31 | 0.32 | 4,434 | 16 | 14,300 |
25/10/2020 | 0.32 | 0.31 | 0.32 | 21,340 | 33 | 68,765 |
18/10/2020 | 0.33 | 0.31 | 0.33 | 18,570 | 40 | 59,065 |
11/10/2020 | 0.32 | 0.31 | 0.32 | 11,344 | 26 | 35,605 |
04/10/2020 | 0.33 | 0.31 | 0.31 | 24,102 | 53 | 76,835 |
27/09/2020 | 0.33 | 0.32 | 0.33 | 11,483 | 29 | 35,220 |
20/09/2020 | 0.34 | 0.32 | 0.33 | 29,184 | 42 | 88,408 |
13/09/2020 | 0.35 | 0.33 | 0.35 | 92,708 | 151 | 270,223 |
06/09/2020 | 0.35 | 0.33 | 0.34 | 60,170 | 139 | 180,483 |
30/08/2020 | 0.36 | 0.34 | 0.34 | 32,593 | 56 | 94,205 |
23/08/2020 | 0.37 | 0.34 | 0.35 | 145,458 | 181 | 410,298 |
16/08/2020 | 0.38 | 0.35 | 0.35 | 146,764 | 180 | 406,725 |
09/08/2020 | 0.38 | 0.36 | 0.38 | 39,011 | 81 | 106,675 |
04/08/2020 | 0.38 | 0.36 | 0.38 | 116,705 | 220 | 318,141 |
26/07/2020 | 0.38 | 0.34 | 0.38 | 104,351 | 221 | 287,435 |
19/07/2020 | 0.34 | 0.29 | 0.34 | 82,351 | 184 | 257,830 |
12/07/2020 | 0.29 | 0.28 | 0.29 | 24,492 | 67 | 85,778 |
05/07/2020 | 0.31 | 0.29 | 0.30 | 59,468 | 146 | 198,612 |
28/06/2020 | 0.29 | 0.26 | 0.29 | 104,032 | 129 | 368,172 |
21/06/2020 | 0.28 | 0.26 | 0.27 | 15,948 | 29 | 60,415 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2009 | 1.41 | 1.30 | 1.35 | 294,275 | 18 | 210,256 |
04/01/2009 | 1.54 | 1.32 | 1.42 | 253,688 | 118 | 182,402 |
01/12/2008 | 1.56 | 1.24 | 1.40 | 308,184 | 109 | 220,994 |
02/11/2008 | 1.65 | 1.18 | 1.30 | 320,521 | 189 | 227,379 |
05/10/2008 | 1.97 | 1.26 | 1.40 | 1,126,689 | 441 | 733,979 |
01/09/2008 | 1.95 | 1.70 | 1.95 | 958,417 | 740 | 519,310 |
03/08/2008 | 2.44 | 1.80 | 1.91 | 10,117,830 | 2,745 | 4,643,182 |
01/07/2008 | 2.07 | 1.76 | 2.07 | 826,428 | 661 | 441,156 |
01/06/2008 | 2.09 | 1.77 | 1.86 | 1,489,152 | 774 | 778,218 |
04/05/2008 | 2.20 | 1.86 | 2.07 | 636,485 | 326 | 307,670 |
01/04/2008 | 2.28 | 1.97 | 2.05 | 929,157 | 540 | 438,319 |
02/03/2008 | 2.52 | 2.16 | 2.27 | 2,588,338 | 771 | 1,085,388 |
02/02/2008 | 2.49 | 2.21 | 2.30 | 2,702,600 | 339 | 1,139,239 |
02/01/2008 | 2.50 | 2.28 | 2.38 | 1,559,533 | 516 | 646,444 |
02/12/2007 | 2.62 | 2.15 | 2.35 | 2,866,425 | 699 | 1,199,178 |
01/11/2007 | 2.66 | 2.33 | 2.55 | 13,616,440 | 2,640 | 5,344,479 |
01/10/2007 | 2.56 | 1.83 | 2.54 | 13,962,944 | 4,710 | 6,442,481 |
02/09/2007 | 2.18 | 1.75 | 1.86 | 12,332,182 | 9,154 | 6,159,497 |
01/08/2007 | 1.93 | 1.49 | 1.87 | 10,993,706 | 24,304 | 6,313,547 |