مستشفى ابن الهيثم أسعار تاريخية
مؤشر الأداء 26/03/2026
السوق الثاني
أعلى سعر 0.79
سعر الإغلاق السابق 0.76
عدد العقود المنفذة 2
القطاعالخدمات الصحية
ادنى سعر 0.79
سعر الإفتتاح 0.79
عدد الأسهم 100
Div0.00
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 0.79
معدل السعر 0.79
P/E52.44
حجم التداول 79
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/06/2017 | 1.21 | 1.19 | 1.20 | 1,183 | 5 | 990 |
| 08/06/2017 | 1.21 | 1.20 | 1.20 | 18,304 | 13 | 15,220 |
| 06/06/2017 | 1.27 | 1.20 | 1.27 | 2,394 | 12 | 1,960 |
| 05/06/2017 | 1.29 | 1.28 | 1.29 | 1,290 | 3 | 1,000 |
| 04/06/2017 | 1.29 | 1.25 | 1.28 | 30,644 | 21 | 23,910 |
| 01/06/2017 | 1.27 | 1.22 | 1.26 | 7,593 | 16 | 6,060 |
| 31/05/2017 | 1.27 | 1.22 | 1.25 | 21,606 | 25 | 17,450 |
| 30/05/2017 | 1.28 | 1.18 | 1.23 | 20,002 | 30 | 16,200 |
| 28/05/2017 | 1.20 | 1.19 | 1.20 | 599 | 4 | 500 |
| 24/05/2017 | 1.19 | 1.14 | 1.19 | 9,641 | 16 | 8,250 |
| 23/05/2017 | 1.16 | 1.10 | 1.14 | 9,444 | 15 | 8,350 |
| 22/05/2017 | 1.09 | 1.09 | 1.09 | 1,308 | 4 | 1,200 |
| 21/05/2017 | 1.11 | 1.09 | 1.10 | 5,380 | 18 | 4,900 |
| 18/05/2017 | 1.11 | 1.07 | 1.11 | 9,844 | 16 | 9,100 |
| 17/05/2017 | 1.15 | 1.11 | 1.15 | 48,956 | 7 | 42,715 |
| 16/05/2017 | 1.10 | 1.10 | 1.10 | 1,540 | 5 | 1,400 |
| 15/05/2017 | 1.17 | 1.10 | 1.10 | 17,358 | 33 | 15,590 |
| 14/05/2017 | 1.27 | 1.11 | 1.18 | 13,525 | 16 | 11,510 |
| 11/05/2017 | 1.19 | 1.15 | 1.19 | 4,307 | 8 | 3,650 |
| 04/05/2017 | 1.11 | 1.11 | 1.11 | 555 | 1 | 500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/12/2012 | 1.03 | 0.98 | 1.03 | 96,609 | 32 | 95,111 |
| 16/12/2012 | 0.99 | 0.96 | 0.96 | 2,934 | 9 | 3,030 |
| 09/12/2012 | 0.99 | 0.97 | 0.97 | 3,355 | 9 | 3,425 |
| 02/12/2012 | 0.99 | 0.98 | 0.99 | 1,079 | 3 | 1,100 |
| 25/11/2012 | 1.00 | 0.99 | 1.00 | 11,940 | 5 | 12,000 |
| 18/11/2012 | 0.98 | 0.97 | 0.98 | 3,237 | 10 | 3,303 |
| 11/11/2012 | 1.00 | 0.98 | 0.98 | 13,217 | 14 | 13,375 |
| 04/11/2012 | 0.98 | 0.98 | 0.98 | 441 | 3 | 450 |
| 30/10/2012 | 0.99 | 0.97 | 0.98 | 4,509 | 5 | 4,625 |
| 21/10/2012 | 0.98 | 0.97 | 0.98 | 1,830 | 8 | 1,885 |
| 14/10/2012 | 1.00 | 0.97 | 1.00 | 44 | 2 | 45 |
| 07/10/2012 | 1.00 | 0.98 | 1.00 | 130 | 3 | 130 |
| 30/09/2012 | 1.00 | 0.97 | 0.99 | 7,233 | 8 | 7,262 |
| 23/09/2012 | 1.00 | 0.97 | 0.99 | 3,687 | 13 | 3,740 |
| 16/09/2012 | 1.03 | 0.98 | 1.00 | 15,528 | 20 | 15,754 |
| 09/09/2012 | 1.03 | 1.02 | 1.03 | 2,503 | 3 | 2,450 |
| 02/09/2012 | 1.04 | 0.99 | 1.02 | 12,835 | 21 | 12,806 |
| 26/08/2012 | 1.03 | 0.97 | 1.02 | 77,234 | 62 | 76,077 |
| 22/08/2012 | 0.99 | 0.97 | 0.97 | 1,946 | 11 | 2,004 |
| 12/08/2012 | 0.99 | 0.97 | 0.98 | 4,142 | 6 | 4,210 |