مستشفى ابن الهيثم أسعار تاريخية
مؤشر الأداء 13/11/2019
السوق الثاني
أعلى سعر 0.98
سعر الإغلاق السابق 0.98
عدد العقود المنفذة 2
القطاعالخدمات الصحيه
ادنى سعر 0.98
سعر الإفتتاح 0.98
عدد الأسهم 5,622
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.98
معدل السعر 0.98
P/E32
حجم التداول 5,510
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/11/2019 | 0.98 | 0.98 | 0.98 | 5,510 | 2 | 5,622 |
| 21/10/2019 | 0.98 | 0.98 | 0.98 | 358 | 1 | 365 |
| 01/10/2019 | 0.98 | 0.98 | 0.98 | 49 | 1 | 50 |
| 22/09/2019 | 0.98 | 0.98 | 0.98 | 196 | 1 | 200 |
| 04/09/2019 | 0.98 | 0.98 | 0.98 | 4,932 | 2 | 5,033 |
| 25/08/2019 | 0.98 | 0.98 | 0.98 | 32 | 1 | 33 |
| 22/08/2019 | 0.98 | 0.98 | 0.98 | 18 | 1 | 18 |
| 21/08/2019 | 0.98 | 0.98 | 0.98 | 588 | 2 | 600 |
| 19/08/2019 | 0.98 | 0.98 | 0.98 | 529 | 1 | 540 |
| 29/07/2019 | 0.98 | 0.98 | 0.98 | 686 | 1 | 700 |
| 24/07/2019 | 0.98 | 0.98 | 0.98 | 1,225 | 1 | 1,250 |
| 01/07/2019 | 1.00 | 1.00 | 1.00 | 750 | 2 | 750 |
| 02/06/2019 | 1.00 | 0.99 | 1.00 | 3,490 | 5 | 3,500 |
| 16/05/2019 | 0.96 | 0.96 | 0.96 | 192 | 1 | 200 |
| 30/04/2019 | 1.00 | 1.00 | 1.00 | 4,378 | 1 | 4,378 |
| 25/04/2019 | 1.00 | 1.00 | 1.00 | 2,350 | 3 | 2,350 |
| 23/04/2019 | 1.00 | 1.00 | 1.00 | 2,100 | 1 | 2,100 |
| 21/04/2019 | 1.00 | 1.00 | 1.00 | 1,172 | 2 | 1,172 |
| 09/04/2019 | 1.00 | 0.99 | 1.00 | 11,095 | 4 | 11,105 |
| 08/04/2019 | 0.98 | 0.98 | 0.98 | 490 | 1 | 500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/11/2019 | 0.98 | 0.98 | 0.98 | 5,510 | 2 | 5,622 |
| 20/10/2019 | 0.98 | 0.98 | 0.98 | 358 | 1 | 365 |
| 29/09/2019 | 0.98 | 0.98 | 0.98 | 49 | 1 | 50 |
| 22/09/2019 | 0.98 | 0.98 | 0.98 | 196 | 1 | 200 |
| 01/09/2019 | 0.98 | 0.98 | 0.98 | 4,932 | 2 | 5,033 |
| 25/08/2019 | 0.98 | 0.98 | 0.98 | 32 | 1 | 33 |
| 18/08/2019 | 0.98 | 0.98 | 0.98 | 1,135 | 4 | 1,158 |
| 28/07/2019 | 0.98 | 0.98 | 0.98 | 686 | 1 | 700 |
| 21/07/2019 | 0.98 | 0.98 | 0.98 | 1,225 | 1 | 1,250 |
| 30/06/2019 | 1.00 | 1.00 | 1.00 | 750 | 2 | 750 |
| 02/06/2019 | 1.00 | 0.99 | 1.00 | 3,490 | 5 | 3,500 |
| 12/05/2019 | 0.96 | 0.96 | 0.96 | 192 | 1 | 200 |
| 28/04/2019 | 1.00 | 1.00 | 1.00 | 4,378 | 1 | 4,378 |
| 21/04/2019 | 1.00 | 1.00 | 1.00 | 5,622 | 6 | 5,622 |
| 07/04/2019 | 1.00 | 0.98 | 1.00 | 11,585 | 5 | 11,605 |
| 31/03/2019 | 0.98 | 0.96 | 0.98 | 2,530 | 5 | 2,600 |
| 24/03/2019 | 0.97 | 0.96 | 0.97 | 678 | 2 | 700 |
| 10/03/2019 | 0.96 | 0.96 | 0.96 | 366 | 3 | 381 |
| 20/01/2019 | 0.96 | 0.96 | 0.96 | 114 | 1 | 119 |
| 30/12/2018 | 1.00 | 1.00 | 1.00 | 4,000 | 1 | 4,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2019 | 0.98 | 0.98 | 0.98 | 407 | 2 | 415 |
| 01/09/2019 | 0.98 | 0.98 | 0.98 | 5,128 | 3 | 5,233 |
| 01/08/2019 | 0.98 | 0.98 | 0.98 | 1,167 | 5 | 1,191 |
| 01/07/2019 | 1.00 | 0.98 | 0.98 | 2,661 | 4 | 2,700 |
| 02/06/2019 | 1.00 | 0.99 | 1.00 | 3,490 | 5 | 3,500 |
| 01/05/2019 | 0.96 | 0.96 | 0.96 | 192 | 1 | 200 |
| 01/04/2019 | 1.00 | 0.96 | 1.00 | 24,115 | 17 | 24,205 |
| 03/03/2019 | 0.97 | 0.96 | 0.97 | 1,044 | 5 | 1,081 |
| 02/01/2019 | 0.96 | 0.96 | 0.96 | 114 | 1 | 119 |
| 02/12/2018 | 1.00 | 1.00 | 1.00 | 4,000 | 1 | 4,000 |
| 01/10/2018 | 0.97 | 0.97 | 0.97 | 970 | 2 | 1,000 |
| 01/08/2018 | 0.97 | 0.97 | 0.97 | 1,300 | 3 | 1,340 |
| 01/07/2018 | 0.99 | 0.99 | 0.99 | 2,079 | 1 | 2,100 |
| 03/06/2018 | 1.00 | 0.99 | 0.99 | 2,388 | 6 | 2,411 |
| 02/05/2018 | 1.03 | 0.97 | 0.99 | 15,645 | 25 | 15,442 |
| 01/04/2018 | 1.01 | 0.96 | 1.00 | 31,632 | 28 | 32,108 |
| 01/03/2018 | 1.05 | 0.97 | 0.98 | 20,860 | 59 | 20,866 |
| 01/02/2018 | 1.05 | 1.02 | 1.05 | 621 | 4 | 597 |
| 02/01/2018 | 1.06 | 1.05 | 1.05 | 4,605 | 9 | 4,374 |
| 03/12/2017 | 1.12 | 1.05 | 1.06 | 8,139 | 26 | 7,518 |