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 |
---|---|---|---|---|---|---|
31/01/2024 | 0.80 | 0.76 | 0.76 | 50,300 | 63 | 64,487 |
30/01/2024 | 0.77 | 0.73 | 0.77 | 82,376 | 88 | 109,360 |
29/01/2024 | 0.74 | 0.70 | 0.74 | 146,401 | 93 | 208,304 |
28/01/2024 | 0.78 | 0.73 | 0.73 | 144,023 | 70 | 189,590 |
25/01/2024 | 0.80 | 0.76 | 0.76 | 7,250 | 14 | 9,330 |
24/01/2024 | 0.80 | 0.77 | 0.80 | 80,923 | 75 | 103,003 |
23/01/2024 | 0.81 | 0.77 | 0.78 | 72,127 | 72 | 91,172 |
22/01/2024 | 0.82 | 0.78 | 0.81 | 185,110 | 85 | 237,022 |
21/01/2024 | 0.86 | 0.82 | 0.82 | 32,920 | 34 | 39,921 |
18/01/2024 | 0.89 | 0.85 | 0.86 | 29,875 | 20 | 34,202 |
17/01/2024 | 0.89 | 0.89 | 0.89 | 89 | 1 | 100 |
15/01/2024 | 0.93 | 0.89 | 0.93 | 8,562 | 15 | 9,355 |
14/01/2024 | 0.94 | 0.91 | 0.93 | 22,967 | 23 | 24,796 |
11/01/2024 | 0.94 | 0.90 | 0.94 | 20,022 | 12 | 21,800 |
10/01/2024 | 0.94 | 0.91 | 0.91 | 103,609 | 65 | 113,341 |
09/01/2024 | 0.99 | 0.95 | 0.95 | 57,180 | 25 | 59,221 |
08/01/2024 | 1.00 | 0.95 | 0.99 | 16,394 | 17 | 16,810 |
07/01/2024 | 0.99 | 0.97 | 0.99 | 1,073 | 3 | 1,100 |
04/01/2024 | 1.01 | 0.99 | 1.01 | 45,889 | 28 | 46,110 |
03/01/2024 | 1.02 | 0.99 | 1.01 | 72,873 | 22 | 72,220 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/02/2023 | 0.34 | 0.32 | 0.33 | 21,349 | 64 | 66,533 |
19/02/2023 | 0.34 | 0.32 | 0.33 | 8,844 | 27 | 26,800 |
12/02/2023 | 0.35 | 0.33 | 0.34 | 17,308 | 53 | 51,918 |
05/02/2023 | 0.35 | 0.33 | 0.35 | 25,225 | 65 | 74,217 |
29/01/2023 | 0.35 | 0.32 | 0.33 | 134,411 | 204 | 402,158 |
22/01/2023 | 0.35 | 0.31 | 0.33 | 159,597 | 154 | 475,515 |
15/01/2023 | 0.36 | 0.34 | 0.35 | 7,762 | 20 | 22,439 |
08/01/2023 | 0.35 | 0.34 | 0.35 | 7,784 | 27 | 22,891 |
02/01/2023 | 0.36 | 0.34 | 0.35 | 5,866 | 39 | 16,913 |
26/12/2022 | 0.34 | 0.31 | 0.34 | 13,767 | 47 | 42,910 |
18/12/2022 | 0.33 | 0.31 | 0.32 | 15,866 | 53 | 49,425 |
11/12/2022 | 0.34 | 0.32 | 0.33 | 10,506 | 57 | 31,837 |
04/12/2022 | 0.34 | 0.33 | 0.33 | 7,843 | 37 | 23,751 |
27/11/2022 | 0.35 | 0.33 | 0.34 | 37,865 | 88 | 112,047 |
20/11/2022 | 0.35 | 0.34 | 0.35 | 18,475 | 48 | 54,329 |
13/11/2022 | 0.36 | 0.34 | 0.35 | 28,046 | 104 | 80,493 |
06/11/2022 | 0.38 | 0.35 | 0.35 | 29,835 | 90 | 83,370 |
30/10/2022 | 0.38 | 0.36 | 0.38 | 54,177 | 97 | 143,476 |
23/10/2022 | 0.39 | 0.37 | 0.38 | 37,475 | 108 | 99,819 |
16/10/2022 | 0.39 | 0.38 | 0.39 | 64,527 | 145 | 167,312 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/02/2019 | 0.42 | 0.32 | 0.41 | 371,204 | 696 | 974,882 |
02/01/2019 | 0.40 | 0.32 | 0.33 | 95,354 | 336 | 267,482 |
02/12/2018 | 0.42 | 0.36 | 0.36 | 104,276 | 255 | 265,357 |
01/11/2018 | 0.52 | 0.38 | 0.38 | 620,472 | 913 | 1,338,964 |
01/10/2018 | 0.53 | 0.40 | 0.47 | 600,482 | 953 | 1,295,888 |
02/09/2018 | 0.50 | 0.39 | 0.39 | 511,663 | 769 | 1,131,990 |
01/08/2018 | 0.48 | 0.37 | 0.43 | 158,739 | 381 | 363,301 |
01/07/2018 | 0.59 | 0.38 | 0.38 | 554,863 | 543 | 1,133,344 |
03/06/2018 | 0.68 | 0.57 | 0.57 | 723,364 | 704 | 1,156,963 |
02/05/2018 | 0.83 | 0.66 | 0.71 | 1,078,499 | 1,036 | 1,420,316 |
01/04/2018 | 0.93 | 0.74 | 0.76 | 1,079,189 | 1,039 | 1,279,364 |
01/03/2018 | 0.94 | 0.63 | 0.90 | 1,845,680 | 1,369 | 2,294,975 |
01/02/2018 | 0.66 | 0.53 | 0.66 | 514,846 | 771 | 866,867 |
02/01/2018 | 0.84 | 0.56 | 0.56 | 1,139,313 | 732 | 1,604,423 |
03/12/2017 | 0.88 | 0.75 | 0.78 | 2,442,251 | 1,076 | 2,997,432 |
01/11/2017 | 1.22 | 0.86 | 0.86 | 1,772,572 | 1,118 | 1,771,964 |
01/10/2017 | 1.34 | 1.15 | 1.17 | 2,883,818 | 1,502 | 2,366,322 |
05/09/2017 | 1.41 | 1.16 | 1.18 | 2,870,446 | 644 | 2,250,930 |
01/08/2017 | 1.42 | 1.22 | 1.41 | 3,330,831 | 758 | 2,485,028 |
02/07/2017 | 1.59 | 1.26 | 1.26 | 5,083,055 | 1,221 | 3,517,638 |