تهامة للاستثمارات المالية أسعار تاريخية
مؤشر الأداء 29/09/2026
السوق الثاني
أعلى سعر 0.40
سعر الإغلاق السابق 0.40
عدد العقود المنفذة 1
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.40
سعر الإفتتاح 0.40
عدد الأسهم 3,000
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.40
معدل السعر 0.40
P/EN
حجم التداول 1,200
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/09/2026 | 0.40 | 0.40 | 0.40 | 1,200 | 1 | 3,000 |
| 28/09/2026 | 0.40 | 0.40 | 0.40 | 4,440 | 17 | 11,100 |
| 27/09/2026 | 0.41 | 0.39 | 0.40 | 16,891 | 22 | 42,353 |
| 24/09/2026 | 0.40 | 0.40 | 0.40 | 6,509 | 23 | 16,272 |
| 23/09/2026 | 0.41 | 0.39 | 0.40 | 17,490 | 53 | 43,742 |
| 22/09/2026 | 0.40 | 0.39 | 0.40 | 13,923 | 36 | 35,696 |
| 21/09/2026 | 0.40 | 0.39 | 0.40 | 19,186 | 63 | 47,971 |
| 20/09/2026 | 0.39 | 0.37 | 0.39 | 35,262 | 62 | 92,108 |
| 17/09/2026 | 0.39 | 0.38 | 0.38 | 19,957 | 68 | 52,055 |
| 16/09/2026 | 0.38 | 0.37 | 0.38 | 41,342 | 96 | 108,983 |
| 15/09/2026 | 0.37 | 0.36 | 0.37 | 44,701 | 53 | 120,814 |
| 14/09/2026 | 0.37 | 0.36 | 0.36 | 15,246 | 22 | 42,326 |
| 13/09/2026 | 0.37 | 0.36 | 0.37 | 2,124 | 8 | 5,762 |
| 10/09/2026 | 0.37 | 0.36 | 0.37 | 41,881 | 92 | 114,528 |
| 09/09/2026 | 0.36 | 0.36 | 0.36 | 3,159 | 12 | 8,776 |
| 08/09/2026 | 0.36 | 0.34 | 0.35 | 27,921 | 31 | 81,144 |
| 07/09/2026 | 0.35 | 0.34 | 0.35 | 21,513 | 32 | 62,612 |
| 06/09/2026 | 0.35 | 0.35 | 0.35 | 2,894 | 22 | 8,268 |
| 02/09/2026 | 0.36 | 0.35 | 0.36 | 11,128 | 55 | 31,794 |
| 01/09/2026 | 0.36 | 0.36 | 0.36 | 192 | 2 | 533 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/09/2026 | 0.41 | 0.37 | 0.40 | 92,370 | 237 | 235,789 |
| 13/09/2026 | 0.39 | 0.36 | 0.38 | 123,370 | 247 | 329,940 |
| 06/09/2026 | 0.37 | 0.34 | 0.37 | 97,368 | 189 | 275,328 |
| 30/08/2026 | 0.37 | 0.35 | 0.36 | 26,805 | 127 | 75,341 |
| 23/08/2026 | 0.37 | 0.33 | 0.37 | 85,795 | 268 | 244,237 |
| 16/08/2026 | 0.37 | 0.33 | 0.35 | 26,599 | 91 | 77,812 |
| 09/08/2026 | 0.38 | 0.35 | 0.37 | 42,337 | 93 | 116,546 |
| 02/08/2026 | 0.37 | 0.37 | 0.37 | 333 | 2 | 900 |
| 26/07/2026 | 0.38 | 0.34 | 0.38 | 56,364 | 193 | 153,034 |
| 19/07/2026 | 0.35 | 0.33 | 0.34 | 6,068 | 35 | 17,993 |
| 12/07/2026 | 0.35 | 0.32 | 0.35 | 25,962 | 90 | 77,513 |
| 05/07/2026 | 0.34 | 0.32 | 0.34 | 19,124 | 63 | 58,988 |
| 28/06/2026 | 0.34 | 0.32 | 0.32 | 5,176 | 24 | 15,685 |
| 21/06/2026 | 0.34 | 0.32 | 0.33 | 23,903 | 59 | 72,531 |
| 14/06/2026 | 0.35 | 0.33 | 0.34 | 13,165 | 54 | 38,931 |
| 07/06/2026 | 0.35 | 0.33 | 0.34 | 19,640 | 89 | 58,250 |
| 31/05/2026 | 0.36 | 0.34 | 0.35 | 68,886 | 277 | 195,284 |
| 24/05/2026 | 0.34 | 0.33 | 0.34 | 24,291 | 99 | 72,032 |
| 17/05/2026 | 0.33 | 0.31 | 0.33 | 10,375 | 63 | 32,584 |
| 10/05/2026 | 0.33 | 0.31 | 0.33 | 35,252 | 148 | 109,461 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 0.38 | 0.33 | 0.37 | 170,549 | 524 | 482,509 |
| 01/07/2026 | 0.38 | 0.32 | 0.38 | 110,656 | 394 | 317,037 |
| 01/06/2026 | 0.36 | 0.32 | 0.33 | 100,754 | 387 | 294,374 |
| 03/05/2026 | 0.35 | 0.31 | 0.35 | 108,025 | 484 | 327,088 |
| 01/04/2026 | 0.34 | 0.31 | 0.31 | 97,632 | 428 | 306,533 |
| 01/03/2026 | 0.34 | 0.30 | 0.32 | 69,755 | 291 | 218,577 |
| 01/02/2026 | 0.38 | 0.32 | 0.33 | 97,234 | 433 | 277,781 |
| 04/01/2026 | 0.42 | 0.36 | 0.38 | 95,771 | 434 | 256,775 |
| 01/12/2025 | 0.42 | 0.38 | 0.42 | 98,958 | 360 | 247,015 |
| 02/11/2025 | 0.44 | 0.38 | 0.40 | 197,287 | 702 | 482,151 |
| 01/10/2025 | 0.54 | 0.38 | 0.41 | 749,714 | 1,603 | 1,772,473 |
| 01/09/2025 | 0.87 | 0.56 | 0.56 | 5,801 | 28 | 8,420 |
| 03/08/2025 | 1.05 | 0.91 | 0.91 | 682 | 7 | 695 |
| 01/07/2025 | 1.21 | 1.10 | 1.10 | 864 | 5 | 751 |
| 01/06/2025 | 1.54 | 1.27 | 1.27 | 13,490 | 21 | 10,353 |
| 04/05/2025 | 1.87 | 1.62 | 1.62 | 1,743 | 4 | 1,000 |
| 03/04/2025 | 1.98 | 1.55 | 1.96 | 12,678 | 42 | 6,758 |
| 02/03/2025 | 1.71 | 1.54 | 1.56 | 123,471 | 229 | 75,317 |
| 02/02/2025 | 2.07 | 1.54 | 1.71 | 756,893 | 468 | 397,659 |
| 02/01/2025 | 2.37 | 1.91 | 2.04 | 3,933,537 | 1,012 | 1,873,829 |