مستشفى ابن الهيثم أسعار تاريخية
مؤشر الأداء 23/05/2024
السوق الثاني
أعلى سعر 0.82
سعر الإغلاق السابق 0.79
عدد العقود المنفذة 1
القطاعالخدمات الصحية
ادنى سعر 0.82
سعر الإفتتاح 0.82
عدد الأسهم 5
Div0.00
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 0.82
معدل السعر 0.82
P/EN
حجم التداول 4
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/08/2020 | 1.10 | 1.08 | 1.10 | 2,702 | 2 | 2,500 |
| 29/07/2020 | 1.07 | 1.06 | 1.07 | 3,970 | 4 | 3,740 |
| 22/07/2020 | 1.02 | 1.02 | 1.02 | 10 | 1 | 10 |
| 21/07/2020 | 0.99 | 0.99 | 0.99 | 99 | 2 | 100 |
| 29/06/2020 | 0.98 | 0.98 | 0.98 | 117 | 1 | 119 |
| 21/06/2020 | 0.97 | 0.97 | 0.97 | 1,358 | 1 | 1,400 |
| 01/06/2020 | 0.96 | 0.96 | 0.96 | 180 | 1 | 188 |
| 31/05/2020 | 0.96 | 0.96 | 0.96 | 96 | 1 | 100 |
| 08/03/2020 | 0.98 | 0.98 | 0.98 | 16,564 | 9 | 16,902 |
| 27/02/2020 | 0.98 | 0.98 | 0.98 | 205 | 1 | 209 |
| 16/02/2020 | 1.00 | 1.00 | 1.00 | 2,500 | 4 | 2,500 |
| 05/02/2020 | 1.00 | 1.00 | 1.00 | 200 | 1 | 200 |
| 04/02/2020 | 1.00 | 1.00 | 1.00 | 600 | 2 | 600 |
| 29/01/2020 | 0.99 | 0.99 | 0.99 | 990 | 1 | 1,000 |
| 22/01/2020 | 0.95 | 0.95 | 0.95 | 380 | 1 | 400 |
| 19/01/2020 | 0.95 | 0.95 | 0.95 | 199 | 1 | 209 |
| 31/12/2019 | 0.98 | 0.98 | 0.98 | 1,960 | 1 | 2,000 |
| 29/12/2019 | 0.98 | 0.98 | 0.98 | 1,960 | 1 | 2,000 |
| 26/12/2019 | 0.99 | 0.98 | 0.98 | 15,706 | 3 | 16,000 |
| 11/12/2019 | 1.00 | 1.00 | 1.00 | 5,000 | 1 | 5,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/06/2017 | 1.24 | 1.19 | 1.19 | 10,975 | 18 | 9,170 |
| 04/06/2017 | 1.29 | 1.20 | 1.20 | 52,632 | 49 | 42,090 |
| 28/05/2017 | 1.28 | 1.18 | 1.26 | 49,800 | 75 | 40,210 |
| 21/05/2017 | 1.19 | 1.09 | 1.19 | 25,772 | 53 | 22,700 |
| 14/05/2017 | 1.27 | 1.07 | 1.11 | 91,223 | 77 | 80,315 |
| 07/05/2017 | 1.19 | 1.15 | 1.19 | 4,307 | 8 | 3,650 |
| 01/05/2017 | 1.11 | 1.11 | 1.11 | 555 | 1 | 500 |
| 23/04/2017 | 1.16 | 1.16 | 1.16 | 69,339 | 4 | 59,775 |
| 16/04/2017 | 1.17 | 1.16 | 1.16 | 74,569 | 5 | 63,782 |
| 09/04/2017 | 1.18 | 1.15 | 1.16 | 20,072 | 19 | 17,300 |
| 02/04/2017 | 1.17 | 1.10 | 1.17 | 12,693 | 19 | 11,478 |
| 26/03/2017 | 1.16 | 1.11 | 1.11 | 5,880 | 24 | 5,272 |
| 19/03/2017 | 1.20 | 1.12 | 1.20 | 1,159 | 11 | 1,000 |
| 12/03/2017 | 1.15 | 1.12 | 1.15 | 397 | 4 | 350 |
| 05/03/2017 | 1.15 | 1.10 | 1.15 | 1,917 | 11 | 1,720 |
| 19/02/2017 | 1.15 | 1.10 | 1.10 | 2,980 | 3 | 2,700 |
| 12/02/2017 | 1.10 | 1.10 | 1.10 | 22,000 | 2 | 20,000 |
| 05/02/2017 | 1.17 | 1.12 | 1.17 | 1,021 | 4 | 900 |
| 29/01/2017 | 1.13 | 1.13 | 1.13 | 113 | 1 | 100 |
| 22/01/2017 | 1.20 | 1.12 | 1.12 | 8,308 | 16 | 7,198 |