مستشفى ابن الهيثم أسعار تاريخية
مؤشر الأداء 15/03/2026
السوق الثاني
أعلى سعر 0.76
سعر الإغلاق السابق 0.80
عدد العقود المنفذة 1
القطاعالخدمات الصحية
ادنى سعر 0.76
سعر الإفتتاح 0.76
عدد الأسهم 1,500
Div0.00
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 0.76
معدل السعر 0.76
P/E50.45
حجم التداول 1,140
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/01/2024 | 0.90 | 0.88 | 0.88 | 780 | 3 | 877 |
| 31/12/2023 | 0.95 | 0.92 | 0.92 | 562 | 2 | 593 |
| 28/12/2023 | 0.96 | 0.96 | 0.96 | 403 | 2 | 420 |
| 27/12/2023 | 1.01 | 1.01 | 1.01 | 253 | 1 | 250 |
| 24/12/2023 | 1.06 | 1.06 | 1.06 | 265 | 1 | 250 |
| 19/12/2023 | 1.11 | 1.11 | 1.11 | 1,110 | 1 | 1,000 |
| 19/09/2023 | 1.16 | 1.16 | 1.16 | 580 | 1 | 500 |
| 18/09/2023 | 1.22 | 1.21 | 1.22 | 50,943 | 3 | 42,101 |
| 17/09/2023 | 1.18 | 1.11 | 1.18 | 4,517 | 8 | 3,900 |
| 14/09/2023 | 1.13 | 1.05 | 1.13 | 6,437 | 5 | 6,050 |
| 13/09/2023 | 1.08 | 1.05 | 1.08 | 15,052 | 14 | 14,169 |
| 12/09/2023 | 1.03 | 1.00 | 1.03 | 4,154 | 5 | 4,150 |
| 10/09/2023 | 0.99 | 0.95 | 0.99 | 1,575 | 3 | 1,647 |
| 29/08/2023 | 0.95 | 0.95 | 0.95 | 960 | 3 | 1,010 |
| 03/08/2023 | 1.00 | 0.95 | 1.00 | 8,007 | 8 | 8,406 |
| 11/05/2023 | 1.00 | 1.00 | 1.00 | 40 | 1 | 40 |
| 10/05/2023 | 1.01 | 1.01 | 1.01 | 10 | 1 | 10 |
| 04/05/2023 | 1.06 | 1.06 | 1.06 | 1,060 | 2 | 1,000 |
| 27/04/2023 | 1.11 | 1.08 | 1.11 | 498 | 3 | 450 |
| 26/04/2023 | 1.06 | 1.04 | 1.06 | 608 | 5 | 580 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/02/2021 | 1.15 | 1.15 | 1.15 | 104 | 3 | 90 |
| 24/01/2021 | 1.21 | 1.21 | 1.21 | 605 | 1 | 500 |
| 27/12/2020 | 1.17 | 1.12 | 1.17 | 921 | 4 | 800 |
| 20/12/2020 | 1.22 | 1.15 | 1.16 | 362,481 | 14 | 297,430 |
| 13/12/2020 | 1.15 | 1.05 | 1.15 | 11,176 | 11 | 10,210 |
| 06/12/2020 | 1.00 | 1.00 | 1.00 | 1,905 | 2 | 1,905 |
| 29/11/2020 | 1.04 | 1.00 | 1.04 | 916 | 3 | 900 |
| 22/11/2020 | 1.01 | 1.01 | 1.01 | 50,500 | 9 | 50,000 |
| 15/11/2020 | 1.01 | 1.00 | 1.00 | 28,333 | 5 | 28,333 |
| 04/10/2020 | 1.00 | 1.00 | 1.00 | 1,000 | 1 | 1,000 |
| 20/09/2020 | 1.00 | 1.00 | 1.00 | 200 | 1 | 200 |
| 06/09/2020 | 1.07 | 1.02 | 1.02 | 357 | 7 | 345 |
| 16/08/2020 | 1.12 | 1.11 | 1.12 | 9,233 | 10 | 8,270 |
| 09/08/2020 | 1.11 | 1.11 | 1.11 | 33 | 3 | 30 |
| 04/08/2020 | 1.10 | 1.08 | 1.10 | 2,702 | 2 | 2,500 |
| 26/07/2020 | 1.07 | 1.06 | 1.07 | 3,970 | 4 | 3,740 |
| 19/07/2020 | 1.02 | 0.99 | 1.02 | 109 | 3 | 110 |
| 28/06/2020 | 0.98 | 0.98 | 0.98 | 117 | 1 | 119 |
| 21/06/2020 | 0.97 | 0.97 | 0.97 | 1,358 | 1 | 1,400 |
| 31/05/2020 | 0.96 | 0.96 | 0.96 | 276 | 2 | 288 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2012 | 0.91 | 0.83 | 0.84 | 109,232 | 271 | 124,760 |
| 02/01/2012 | 0.88 | 0.77 | 0.82 | 105,614 | 209 | 125,701 |
| 01/12/2011 | 0.83 | 0.78 | 0.79 | 31,039 | 144 | 38,349 |
| 01/11/2011 | 0.82 | 0.77 | 0.77 | 9,603 | 68 | 12,236 |
| 02/10/2011 | 0.88 | 0.69 | 0.80 | 167,831 | 495 | 219,115 |
| 04/09/2011 | 0.82 | 0.78 | 0.78 | 47,119 | 110 | 58,996 |
| 01/08/2011 | 0.88 | 0.78 | 0.81 | 43,730 | 165 | 53,633 |
| 03/07/2011 | 0.91 | 0.84 | 0.85 | 36,291 | 134 | 42,036 |
| 01/06/2011 | 0.90 | 0.83 | 0.89 | 10,154 | 53 | 11,605 |
| 02/05/2011 | 0.96 | 0.83 | 0.89 | 126,463 | 188 | 136,174 |
| 03/04/2011 | 0.87 | 0.81 | 0.84 | 27,495 | 93 | 33,095 |
| 01/03/2011 | 0.86 | 0.82 | 0.84 | 17,062 | 68 | 20,476 |
| 01/02/2011 | 0.92 | 0.80 | 0.83 | 41,709 | 132 | 47,558 |
| 02/01/2011 | 1.00 | 0.87 | 0.87 | 170,284 | 242 | 181,064 |
| 01/12/2010 | 0.99 | 0.90 | 0.92 | 180,278 | 224 | 190,980 |
| 01/11/2010 | 1.01 | 0.96 | 0.99 | 84,403 | 155 | 84,954 |
| 03/10/2010 | 1.05 | 0.96 | 0.97 | 134,721 | 234 | 134,570 |
| 01/09/2010 | 1.10 | 0.96 | 0.99 | 788,836 | 485 | 745,349 |
| 01/08/2010 | 1.05 | 0.89 | 1.04 | 215,286 | 311 | 218,785 |
| 01/07/2010 | 1.03 | 0.85 | 0.97 | 253,513 | 523 | 271,049 |