مستشفى ابن الهيثم أسعار تاريخية
مؤشر الأداء 16/05/2019
السوق الثاني
أعلى سعر 0.96
سعر الإغلاق السابق 1.00
عدد العقود المنفذة 1
القطاعالخدمات الصحيه
ادنى سعر 0.96
سعر الإفتتاح 0.96
عدد الأسهم 200
Div0.00
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 0.96
معدل السعر 0.96
P/E31.35
حجم التداول 192
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 04/04/2019 | 0.98 | 0.98 | 0.98 | 980 | 1 | 1,000 |
| 03/04/2019 | 0.97 | 0.96 | 0.97 | 1,454 | 3 | 1,500 |
| 01/04/2019 | 0.96 | 0.96 | 0.96 | 96 | 1 | 100 |
| 28/03/2019 | 0.97 | 0.96 | 0.97 | 678 | 2 | 700 |
| 13/03/2019 | 0.96 | 0.96 | 0.96 | 366 | 3 | 381 |
| 20/01/2019 | 0.96 | 0.96 | 0.96 | 114 | 1 | 119 |
| 31/12/2018 | 1.00 | 1.00 | 1.00 | 4,000 | 1 | 4,000 |
| 14/10/2018 | 0.97 | 0.97 | 0.97 | 970 | 2 | 1,000 |
| 30/08/2018 | 0.97 | 0.97 | 0.97 | 1,145 | 1 | 1,180 |
| 28/08/2018 | 0.97 | 0.97 | 0.97 | 58 | 1 | 60 |
| 08/08/2018 | 0.97 | 0.97 | 0.97 | 97 | 1 | 100 |
| 29/07/2018 | 0.99 | 0.99 | 0.99 | 2,079 | 1 | 2,100 |
| 12/06/2018 | 0.99 | 0.99 | 0.99 | 2,277 | 4 | 2,300 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 14/10/2018 | 0.97 | 0.97 | 0.97 | 970 | 2 | 1,000 |
| 26/08/2018 | 0.97 | 0.97 | 0.97 | 1,203 | 2 | 1,240 |
| 05/08/2018 | 0.97 | 0.97 | 0.97 | 97 | 1 | 100 |
| 29/07/2018 | 0.99 | 0.99 | 0.99 | 2,079 | 1 | 2,100 |
| 10/06/2018 | 1.00 | 0.99 | 0.99 | 2,377 | 5 | 2,400 |
| 03/06/2018 | 1.00 | 1.00 | 1.00 | 11 | 1 | 11 |
| 27/05/2018 | 0.99 | 0.99 | 0.99 | 99 | 1 | 100 |
| 20/05/2018 | 1.03 | 0.99 | 0.99 | 2,083 | 6 | 2,051 |
| 06/05/2018 | 1.02 | 0.97 | 0.99 | 13,464 | 18 | 13,291 |
| 15/04/2018 | 1.01 | 0.96 | 1.00 | 9,188 | 10 | 9,404 |
| 08/04/2018 | 1.01 | 0.96 | 1.01 | 21,377 | 15 | 21,604 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/11/2017 | 1.11 | 1.07 | 1.08 | 10,512 | 15 | 9,650 |
| 01/10/2017 | 1.13 | 1.12 | 1.12 | 2,698 | 4 | 2,400 |
| 05/09/2017 | 1.16 | 1.14 | 1.14 | 6,244 | 9 | 5,405 |
| 01/08/2017 | 1.23 | 1.16 | 1.16 | 9,456 | 20 | 8,003 |
| 02/07/2017 | 1.25 | 1.18 | 1.19 | 11,283 | 18 | 9,465 |
| 01/06/2017 | 1.29 | 1.19 | 1.21 | 82,157 | 96 | 66,500 |