تهامة للاستثمارات المالية أسعار تاريخية
مؤشر الأداء 16/07/2026
السوق الثاني
أعلى سعر 0.35
سعر الإغلاق السابق 0.35
عدد العقود المنفذة 8
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.34
سعر الإفتتاح 0.34
عدد الأسهم 3,815
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.35
معدل السعر 0.34
P/EN
حجم التداول 1,299
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/07/2026 | 0.35 | 0.34 | 0.35 | 1,299 | 8 | 3,815 |
| 15/07/2026 | 0.35 | 0.33 | 0.35 | 12,300 | 50 | 36,150 |
| 14/07/2026 | 0.34 | 0.32 | 0.34 | 7,379 | 13 | 22,359 |
| 13/07/2026 | 0.33 | 0.32 | 0.33 | 1,750 | 10 | 5,389 |
| 12/07/2026 | 0.33 | 0.33 | 0.33 | 3,234 | 9 | 9,800 |
| 09/07/2026 | 0.34 | 0.33 | 0.34 | 1,530 | 11 | 4,632 |
| 08/07/2026 | 0.34 | 0.33 | 0.34 | 3,671 | 9 | 11,120 |
| 07/07/2026 | 0.34 | 0.32 | 0.34 | 6,989 | 20 | 21,636 |
| 06/07/2026 | 0.33 | 0.32 | 0.33 | 4,289 | 13 | 13,400 |
| 05/07/2026 | 0.33 | 0.32 | 0.32 | 2,646 | 10 | 8,200 |
| 02/07/2026 | 0.33 | 0.32 | 0.32 | 2,618 | 10 | 7,935 |
| 01/07/2026 | 0.33 | 0.33 | 0.33 | 519 | 3 | 1,574 |
| 30/06/2026 | 0.33 | 0.33 | 0.33 | 1,617 | 4 | 4,900 |
| 29/06/2026 | 0.34 | 0.33 | 0.34 | 396 | 5 | 1,200 |
| 28/06/2026 | 0.33 | 0.32 | 0.33 | 25 | 2 | 76 |
| 25/06/2026 | 0.33 | 0.32 | 0.33 | 8,385 | 18 | 25,834 |
| 24/06/2026 | 0.33 | 0.33 | 0.33 | 2,511 | 11 | 7,610 |
| 23/06/2026 | 0.34 | 0.33 | 0.34 | 813 | 4 | 2,460 |
| 22/06/2026 | 0.34 | 0.33 | 0.33 | 9,269 | 15 | 28,022 |
| 21/06/2026 | 0.34 | 0.34 | 0.34 | 2,926 | 11 | 8,605 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/05/2026 | 0.32 | 0.31 | 0.32 | 11,227 | 71 | 36,213 |
| 26/04/2026 | 0.33 | 0.31 | 0.31 | 24,318 | 87 | 77,739 |
| 19/04/2026 | 0.33 | 0.31 | 0.32 | 18,607 | 119 | 59,422 |
| 12/04/2026 | 0.34 | 0.32 | 0.33 | 23,995 | 93 | 72,846 |
| 05/04/2026 | 0.34 | 0.31 | 0.34 | 18,129 | 87 | 55,975 |
| 29/03/2026 | 0.33 | 0.31 | 0.32 | 18,555 | 72 | 59,321 |
| 24/03/2026 | 0.33 | 0.32 | 0.32 | 9,667 | 45 | 29,795 |
| 15/03/2026 | 0.33 | 0.32 | 0.33 | 5,152 | 46 | 16,026 |
| 08/03/2026 | 0.34 | 0.31 | 0.33 | 36,347 | 110 | 113,491 |
| 01/03/2026 | 0.32 | 0.30 | 0.32 | 12,616 | 60 | 40,495 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/12/2024 | 2.20 | 1.96 | 2.08 | 2,510,147 | 834 | 1,203,922 |
| 03/11/2024 | 2.26 | 1.97 | 2.11 | 1,551,271 | 519 | 731,180 |