الأمل للاستثمارات المالية أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الثاني
أعلى سعر 0.93
سعر الإغلاق السابق 0.94
عدد العقود المنفذة 4
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.93
سعر الإفتتاح 0.93
عدد الأسهم 20,331
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.93
معدل السعر 0.93
P/E63.02
حجم التداول 18,908
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
30/10/2022 | 0.97 | 0.97 | 0.97 | 21,728 | 5 | 22,400 |
27/10/2022 | 0.98 | 0.98 | 0.98 | 980 | 2 | 1,000 |
26/10/2022 | 0.96 | 0.92 | 0.96 | 1,871 | 6 | 2,000 |
25/10/2022 | 0.92 | 0.92 | 0.92 | 41 | 1 | 45 |
12/10/2022 | 0.96 | 0.92 | 0.96 | 4,955 | 5 | 5,258 |
11/10/2022 | 0.96 | 0.95 | 0.96 | 38,099 | 5 | 40,104 |
10/10/2022 | 0.96 | 0.90 | 0.96 | 454,760 | 23 | 483,509 |
04/10/2022 | 0.94 | 0.94 | 0.94 | 28 | 1 | 30 |
02/10/2022 | 0.92 | 0.92 | 0.92 | 2,300 | 3 | 2,500 |
29/09/2022 | 0.94 | 0.93 | 0.94 | 22,209 | 5 | 23,880 |
28/09/2022 | 0.93 | 0.93 | 0.93 | 405 | 1 | 436 |
26/09/2022 | 0.94 | 0.93 | 0.94 | 39,534 | 4 | 42,510 |
25/09/2022 | 0.95 | 0.92 | 0.92 | 21,026 | 4 | 22,691 |
22/09/2022 | 0.96 | 0.92 | 0.96 | 470 | 2 | 510 |
20/09/2022 | 0.96 | 0.95 | 0.96 | 16,492 | 3 | 17,360 |
15/09/2022 | 0.95 | 0.95 | 0.95 | 238 | 1 | 250 |
14/09/2022 | 0.94 | 0.91 | 0.94 | 502 | 2 | 550 |
12/09/2022 | 0.95 | 0.91 | 0.95 | 1,460 | 3 | 1,600 |
08/09/2022 | 0.95 | 0.91 | 0.95 | 4,247 | 9 | 4,491 |
07/09/2022 | 0.94 | 0.92 | 0.94 | 1,949 | 9 | 2,116 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
30/01/2022 | 0.97 | 0.95 | 0.95 | 49,709 | 14 | 52,325 |
23/01/2022 | 0.97 | 0.95 | 0.97 | 12,592 | 11 | 13,250 |
16/01/2022 | 0.99 | 0.99 | 0.99 | 10 | 1 | 10 |
09/01/2022 | 1.00 | 0.92 | 1.00 | 10,552 | 28 | 10,942 |
02/01/2022 | 1.00 | 0.97 | 0.97 | 2,154 | 3 | 2,220 |
26/12/2021 | 1.00 | 0.97 | 1.00 | 5,425 | 14 | 5,560 |
19/12/2021 | 1.00 | 0.96 | 1.00 | 54,542 | 37 | 56,166 |
12/12/2021 | 0.97 | 0.97 | 0.97 | 26,015 | 27 | 26,820 |
05/12/2021 | 1.00 | 0.97 | 0.97 | 2,122 | 8 | 2,150 |
28/11/2021 | 0.99 | 0.96 | 0.96 | 16,751 | 27 | 17,362 |
21/11/2021 | 0.97 | 0.93 | 0.96 | 37,740 | 43 | 40,013 |
14/11/2021 | 1.00 | 0.87 | 0.97 | 575,488 | 186 | 617,509 |
07/11/2021 | 0.88 | 0.86 | 0.88 | 22,609 | 32 | 26,250 |
31/10/2021 | 0.87 | 0.85 | 0.86 | 122,679 | 36 | 144,201 |
24/10/2021 | 0.88 | 0.85 | 0.85 | 86,311 | 69 | 101,085 |
17/10/2021 | 0.88 | 0.84 | 0.88 | 55,954 | 80 | 64,602 |
10/10/2021 | 0.88 | 0.84 | 0.86 | 127,851 | 174 | 149,347 |
03/10/2021 | 0.85 | 0.73 | 0.85 | 344,194 | 311 | 427,285 |
26/09/2021 | 0.74 | 0.69 | 0.74 | 159,606 | 161 | 220,269 |
19/09/2021 | 0.72 | 0.69 | 0.70 | 52,261 | 99 | 74,490 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/10/2016 | 0.69 | 0.64 | 0.65 | 4,549,591 | 709 | 6,756,708 |
01/09/2016 | 0.71 | 0.67 | 0.68 | 4,524,336 | 363 | 6,455,719 |
01/08/2016 | 0.74 | 0.69 | 0.71 | 4,231,065 | 917 | 5,939,942 |
03/07/2016 | 0.77 | 0.66 | 0.74 | 2,271,903 | 907 | 3,135,062 |
01/06/2016 | 0.77 | 0.69 | 0.72 | 4,623,735 | 1,178 | 6,406,335 |
02/05/2016 | 0.81 | 0.72 | 0.74 | 2,001,871 | 1,057 | 2,601,324 |
03/04/2016 | 0.94 | 0.79 | 0.81 | 2,768,324 | 1,180 | 3,238,302 |
01/03/2016 | 1.02 | 0.90 | 0.93 | 4,009,584 | 1,059 | 4,062,548 |
01/02/2016 | 1.05 | 0.92 | 1.00 | 7,606,227 | 3,046 | 7,675,018 |
03/01/2016 | 1.05 | 0.84 | 0.94 | 13,430,820 | 5,625 | 14,031,470 |
01/12/2015 | 0.86 | 0.55 | 0.83 | 11,568,147 | 6,342 | 14,977,074 |
01/11/2015 | 1.14 | 0.56 | 0.57 | 14,834,097 | 7,211 | 17,293,923 |
01/10/2015 | 1.27 | 0.89 | 0.96 | 18,363,991 | 5,311 | 16,000,931 |
01/09/2015 | 1.32 | 1.08 | 1.23 | 22,830,714 | 6,388 | 18,776,372 |
02/08/2015 | 1.70 | 1.17 | 1.29 | 42,662,434 | 9,938 | 29,290,674 |
01/07/2015 | 1.42 | 1.12 | 1.40 | 29,006,089 | 5,006 | 22,429,828 |
01/06/2015 | 1.34 | 0.91 | 1.11 | 24,632,971 | 5,976 | 20,612,071 |
03/05/2015 | 0.88 | 0.73 | 0.88 | 279,558 | 391 | 359,066 |
01/04/2015 | 0.80 | 0.74 | 0.76 | 185,457 | 329 | 241,091 |
01/03/2015 | 0.83 | 0.77 | 0.79 | 396,034 | 560 | 491,421 |