الأمل للاستثمارات المالية أسعار تاريخية
مؤشر الأداء 07/04/2024
السوق الثاني
أعلى سعر 0.92
سعر الإغلاق السابق 0.93
عدد العقود المنفذة 1
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.92
سعر الإفتتاح 0.92
عدد الأسهم 2,500
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.92
معدل السعر 0.92
P/E62.34
حجم التداول 2,300
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/04/2022 | 0.97 | 0.95 | 0.97 | 6,174 | 7 | 6,461 |
20/04/2022 | 0.95 | 0.95 | 0.95 | 4,750 | 1 | 5,000 |
19/04/2022 | 0.96 | 0.96 | 0.96 | 4,800 | 8 | 5,000 |
18/04/2022 | 0.96 | 0.95 | 0.96 | 521 | 3 | 548 |
17/04/2022 | 0.96 | 0.95 | 0.95 | 2,860 | 6 | 3,010 |
14/04/2022 | 0.95 | 0.95 | 0.95 | 2,109 | 5 | 2,220 |
12/04/2022 | 0.95 | 0.92 | 0.95 | 6,816 | 4 | 7,387 |
11/04/2022 | 0.95 | 0.90 | 0.95 | 18,151 | 18 | 19,578 |
07/04/2022 | 0.94 | 0.91 | 0.94 | 2,661 | 4 | 2,900 |
06/04/2022 | 0.94 | 0.90 | 0.92 | 11,646 | 6 | 12,600 |
05/04/2022 | 0.94 | 0.91 | 0.94 | 3,081 | 7 | 3,350 |
04/04/2022 | 0.95 | 0.92 | 0.95 | 1,340 | 3 | 1,450 |
03/04/2022 | 0.96 | 0.93 | 0.96 | 6,001 | 7 | 6,350 |
31/03/2022 | 0.96 | 0.94 | 0.96 | 3,174 | 7 | 3,370 |
30/03/2022 | 0.97 | 0.94 | 0.97 | 203,419 | 10 | 211,900 |
29/03/2022 | 0.97 | 0.94 | 0.97 | 1,181 | 9 | 1,242 |
28/03/2022 | 0.98 | 0.98 | 0.98 | 1,715 | 4 | 1,750 |
27/03/2022 | 1.01 | 1.01 | 1.01 | 25 | 1 | 25 |
24/03/2022 | 1.00 | 0.97 | 0.99 | 17,785 | 11 | 17,800 |
23/03/2022 | 1.00 | 0.99 | 1.00 | 1,215,631 | 19 | 1,227,655 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/08/2020 | 0.77 | 0.74 | 0.74 | 130,098 | 55 | 173,835 |
26/07/2020 | 0.78 | 0.74 | 0.77 | 92,188 | 106 | 120,631 |
19/07/2020 | 0.80 | 0.75 | 0.77 | 152,036 | 139 | 198,683 |
12/07/2020 | 0.81 | 0.74 | 0.80 | 157,384 | 181 | 201,848 |
05/07/2020 | 0.82 | 0.75 | 0.75 | 393,260 | 342 | 501,740 |
28/06/2020 | 0.78 | 0.69 | 0.78 | 239,524 | 260 | 327,721 |
21/06/2020 | 0.72 | 0.66 | 0.69 | 350,532 | 317 | 508,720 |
14/06/2020 | 0.67 | 0.62 | 0.67 | 187,583 | 224 | 287,271 |
07/06/2020 | 0.66 | 0.61 | 0.63 | 427,720 | 186 | 687,850 |
31/05/2020 | 0.62 | 0.59 | 0.62 | 14,532 | 28 | 24,000 |
26/05/2020 | 0.63 | 0.62 | 0.62 | 4,778 | 7 | 7,700 |
17/05/2020 | 0.63 | 0.62 | 0.63 | 5,399 | 9 | 8,700 |
10/05/2020 | 0.64 | 0.62 | 0.64 | 142,046 | 22 | 229,075 |
15/03/2020 | 0.63 | 0.60 | 0.63 | 30,780 | 42 | 51,110 |
08/03/2020 | 0.67 | 0.62 | 0.63 | 62,584 | 67 | 98,224 |
01/03/2020 | 0.66 | 0.64 | 0.65 | 21,554 | 47 | 33,245 |
23/02/2020 | 0.68 | 0.64 | 0.68 | 628,753 | 145 | 940,674 |
16/02/2020 | 0.69 | 0.65 | 0.68 | 51,219 | 69 | 77,040 |
09/02/2020 | 0.70 | 0.65 | 0.70 | 64,258 | 137 | 94,950 |
28/07/2019 | 0.76 | 0.74 | 0.75 | 113,556 | 88 | 152,705 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/03/2010 | 1.35 | 1.15 | 1.22 | 2,430,809 | 1,337 | 1,965,569 |
01/02/2010 | 1.33 | 1.18 | 1.28 | 800,443 | 778 | 644,776 |
03/01/2010 | 1.40 | 1.26 | 1.27 | 1,835,390 | 1,159 | 1,382,644 |
01/12/2009 | 1.40 | 1.25 | 1.26 | 2,542,806 | 958 | 1,894,957 |
01/11/2009 | 1.46 | 1.33 | 1.33 | 2,501,963 | 1,323 | 1,808,452 |
01/10/2009 | 1.53 | 1.34 | 1.41 | 3,556,460 | 1,850 | 2,445,334 |
01/09/2009 | 1.59 | 1.31 | 1.43 | 4,907,780 | 2,558 | 3,328,627 |
02/08/2009 | 1.45 | 1.13 | 1.31 | 3,369,370 | 1,789 | 2,642,497 |
01/07/2009 | 1.78 | 1.27 | 1.41 | 6,111,109 | 2,989 | 4,303,327 |
01/06/2009 | 1.97 | 1.65 | 1.77 | 9,209,068 | 2,096 | 5,042,519 |
03/05/2009 | 1.93 | 1.59 | 1.82 | 12,952,322 | 3,798 | 7,164,234 |
01/04/2009 | 2.17 | 1.68 | 1.74 | 15,445,126 | 5,042 | 8,058,024 |
01/03/2009 | 2.33 | 1.60 | 1.85 | 52,766,015 | 11,204 | 26,979,719 |
01/02/2009 | 1.78 | 1.28 | 1.76 | 37,094,964 | 10,023 | 23,035,887 |
04/01/2009 | 1.43 | 1.22 | 1.26 | 12,933,697 | 5,338 | 9,666,278 |
01/12/2008 | 1.42 | 1.17 | 1.22 | 4,276,668 | 2,711 | 3,360,488 |
02/11/2008 | 2.13 | 1.20 | 1.38 | 21,814,016 | 6,766 | 12,437,457 |
05/10/2008 | 1.95 | 1.32 | 1.48 | 16,928,750 | 5,076 | 10,032,704 |
01/09/2008 | 2.50 | 1.83 | 1.95 | 13,065,052 | 4,004 | 6,121,338 |
03/08/2008 | 2.59 | 2.22 | 2.49 | 41,579,018 | 8,286 | 17,006,233 |