الأمل للاستثمارات المالية أسعار تاريخية
مؤشر الأداء 02/03/2026
السوق الثاني
أعلى سعر 0.91
سعر الإغلاق السابق 0.95
عدد العقود المنفذة 5
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.91
سعر الإفتتاح 0.91
عدد الأسهم 6,022
Div0.00
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 0.91
معدل السعر 0.91
P/EN
حجم التداول 5,480
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/01/2025 | 1.00 | 1.00 | 1.00 | 4,475 | 1 | 4,475 |
| 14/01/2025 | 1.00 | 1.00 | 1.00 | 5,000 | 1 | 5,000 |
| 13/01/2025 | 1.00 | 1.00 | 1.00 | 5,000 | 1 | 5,000 |
| 12/01/2025 | 1.00 | 1.00 | 1.00 | 16,000 | 6 | 16,000 |
| 09/01/2025 | 1.00 | 0.95 | 1.00 | 4,257 | 4 | 4,270 |
| 05/01/2025 | 1.00 | 1.00 | 1.00 | 10 | 1 | 10 |
| 31/12/2024 | 1.00 | 0.95 | 1.00 | 3,257 | 3 | 3,270 |
| 30/12/2024 | 1.00 | 1.00 | 1.00 | 270 | 1 | 270 |
| 29/12/2024 | 1.00 | 1.00 | 1.00 | 6,300 | 2 | 6,300 |
| 22/12/2024 | 1.00 | 1.00 | 1.00 | 1,000 | 3 | 1,000 |
| 18/12/2024 | 1.00 | 1.00 | 1.00 | 1,000 | 1 | 1,000 |
| 12/12/2024 | 1.00 | 1.00 | 1.00 | 1,000 | 2 | 1,000 |
| 11/12/2024 | 0.99 | 0.99 | 0.99 | 495 | 1 | 500 |
| 08/12/2024 | 0.95 | 0.95 | 0.95 | 1,688 | 2 | 1,777 |
| 04/12/2024 | 1.00 | 0.99 | 0.99 | 518 | 2 | 523 |
| 03/12/2024 | 1.00 | 1.00 | 1.00 | 200 | 3 | 200 |
| 02/12/2024 | 0.99 | 0.97 | 0.99 | 3,188 | 4 | 3,250 |
| 01/12/2024 | 0.97 | 0.95 | 0.95 | 10,510 | 7 | 11,000 |
| 28/11/2024 | 0.97 | 0.96 | 0.97 | 22,173 | 8 | 23,050 |
| 27/11/2024 | 0.95 | 0.95 | 0.95 | 950 | 1 | 1,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/03/2024 | 0.93 | 0.93 | 0.93 | 18,908 | 4 | 20,331 |
| 03/03/2024 | 0.94 | 0.94 | 0.94 | 2,820 | 4 | 3,000 |
| 25/02/2024 | 0.94 | 0.92 | 0.94 | 36,809 | 22 | 39,167 |
| 11/02/2024 | 0.94 | 0.94 | 0.94 | 125 | 1 | 133 |
| 04/02/2024 | 0.93 | 0.90 | 0.93 | 819 | 5 | 910 |
| 31/12/2023 | 0.94 | 0.93 | 0.94 | 372 | 2 | 400 |
| 24/12/2023 | 0.92 | 0.92 | 0.92 | 5,474 | 1 | 5,950 |
| 26/11/2023 | 0.94 | 0.90 | 0.94 | 9,211 | 6 | 10,012 |
| 12/11/2023 | 0.94 | 0.90 | 0.94 | 1,153 | 6 | 1,256 |
| 05/11/2023 | 0.94 | 0.90 | 0.94 | 192 | 8 | 210 |
| 29/10/2023 | 0.94 | 0.93 | 0.94 | 12,844 | 4 | 13,800 |
| 08/10/2023 | 0.95 | 0.92 | 0.95 | 387 | 5 | 414 |
| 24/09/2023 | 0.96 | 0.90 | 0.96 | 16,388 | 16 | 17,750 |
| 17/09/2023 | 0.94 | 0.87 | 0.94 | 4,384 | 22 | 4,951 |
| 10/09/2023 | 0.91 | 0.91 | 0.91 | 7,189 | 13 | 7,900 |
| 20/08/2023 | 0.95 | 0.94 | 0.95 | 249,032 | 29 | 262,639 |
| 30/07/2023 | 0.94 | 0.94 | 0.94 | 47,000 | 1 | 50,000 |
| 23/07/2023 | 0.94 | 0.89 | 0.94 | 42,857 | 31 | 46,727 |
| 16/07/2023 | 0.90 | 0.89 | 0.90 | 51,907 | 5 | 58,041 |
| 25/06/2023 | 0.93 | 0.92 | 0.93 | 550 | 4 | 598 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2022 | 0.97 | 0.91 | 0.94 | 84,272 | 49 | 88,652 |
| 02/01/2022 | 1.00 | 0.92 | 0.95 | 39,164 | 50 | 41,007 |
| 01/12/2021 | 1.00 | 0.96 | 1.00 | 96,341 | 92 | 99,208 |
| 01/11/2021 | 1.00 | 0.85 | 0.99 | 665,722 | 302 | 717,645 |
| 03/10/2021 | 0.88 | 0.73 | 0.86 | 715,617 | 650 | 861,497 |
| 01/09/2021 | 0.74 | 0.67 | 0.74 | 359,251 | 465 | 504,992 |
| 01/08/2021 | 0.74 | 0.67 | 0.72 | 376,936 | 269 | 532,947 |
| 01/07/2021 | 0.77 | 0.72 | 0.73 | 253,064 | 235 | 341,784 |
| 01/06/2021 | 0.78 | 0.69 | 0.76 | 568,074 | 776 | 776,979 |
| 02/05/2021 | 0.74 | 0.60 | 0.69 | 443,037 | 449 | 667,383 |
| 01/04/2021 | 0.66 | 0.61 | 0.61 | 148,708 | 268 | 235,864 |
| 01/03/2021 | 0.64 | 0.61 | 0.63 | 253,545 | 241 | 412,383 |
| 01/02/2021 | 0.65 | 0.60 | 0.64 | 1,388,438 | 542 | 2,217,966 |
| 03/01/2021 | 0.67 | 0.60 | 0.62 | 585,137 | 750 | 928,683 |
| 01/12/2020 | 0.67 | 0.61 | 0.64 | 731,027 | 286 | 1,131,720 |
| 01/11/2020 | 0.68 | 0.63 | 0.66 | 154,354 | 241 | 238,429 |
| 01/10/2020 | 0.73 | 0.66 | 0.68 | 277,927 | 303 | 398,187 |
| 01/09/2020 | 0.77 | 0.71 | 0.74 | 894,854 | 529 | 1,187,316 |
| 04/08/2020 | 0.78 | 0.72 | 0.75 | 1,308,834 | 453 | 1,763,356 |
| 01/07/2020 | 0.82 | 0.73 | 0.77 | 903,960 | 879 | 1,166,663 |