تهامة للاستثمارات المالية أسعار تاريخية
مؤشر الأداء 18/05/2026
السوق الثاني
أعلى سعر 0.32
سعر الإغلاق السابق 0.33
عدد العقود المنفذة 4
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.32
سعر الإفتتاح 0.32
عدد الأسهم 1,120
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.32
معدل السعر 0.32
P/EN
حجم التداول 358
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/02/2026 | 0.35 | 0.34 | 0.35 | 7,786 | 18 | 22,894 |
| 12/02/2026 | 0.35 | 0.34 | 0.35 | 6,590 | 20 | 19,380 |
| 11/02/2026 | 0.35 | 0.35 | 0.35 | 1,750 | 13 | 5,000 |
| 10/02/2026 | 0.36 | 0.35 | 0.36 | 749 | 7 | 2,131 |
| 09/02/2026 | 0.35 | 0.35 | 0.35 | 1,225 | 5 | 3,500 |
| 08/02/2026 | 0.35 | 0.35 | 0.35 | 3,466 | 17 | 9,903 |
| 05/02/2026 | 0.36 | 0.35 | 0.36 | 6,611 | 31 | 18,767 |
| 04/02/2026 | 0.37 | 0.35 | 0.36 | 15,847 | 71 | 43,975 |
| 03/02/2026 | 0.36 | 0.36 | 0.36 | 2,644 | 16 | 7,344 |
| 02/02/2026 | 0.37 | 0.37 | 0.37 | 1,367 | 7 | 3,694 |
| 01/02/2026 | 0.38 | 0.37 | 0.38 | 2,911 | 13 | 7,856 |
| 28/01/2026 | 0.38 | 0.37 | 0.38 | 2,333 | 16 | 6,301 |
| 27/01/2026 | 0.38 | 0.37 | 0.38 | 1,474 | 13 | 3,976 |
| 26/01/2026 | 0.38 | 0.37 | 0.38 | 957 | 8 | 2,586 |
| 25/01/2026 | 0.38 | 0.37 | 0.38 | 3,630 | 14 | 9,556 |
| 22/01/2026 | 0.38 | 0.37 | 0.38 | 15,029 | 70 | 40,064 |
| 21/01/2026 | 0.37 | 0.36 | 0.37 | 6,455 | 42 | 17,534 |
| 20/01/2026 | 0.37 | 0.36 | 0.36 | 32,533 | 95 | 90,243 |
| 19/01/2026 | 0.38 | 0.37 | 0.37 | 1,342 | 13 | 3,615 |
| 15/01/2026 | 0.38 | 0.37 | 0.38 | 4,398 | 26 | 11,879 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/01/2025 | 2.27 | 2.07 | 2.13 | 1,139,517 | 281 | 526,472 |
| 05/01/2025 | 2.37 | 2.08 | 2.27 | 1,066,241 | 382 | 476,149 |
| 29/12/2024 | 2.09 | 2.02 | 2.08 | 799,592 | 125 | 388,354 |
| 22/12/2024 | 2.14 | 2.00 | 2.07 | 1,006,400 | 314 | 478,672 |
| 15/12/2024 | 2.07 | 1.96 | 2.01 | 154,935 | 69 | 76,100 |
| 08/12/2024 | 2.11 | 2.01 | 2.11 | 156,646 | 126 | 76,069 |
| 01/12/2024 | 2.20 | 2.04 | 2.14 | 392,573 | 200 | 184,727 |
| 24/11/2024 | 2.18 | 1.97 | 2.11 | 636,925 | 85 | 311,445 |
| 17/11/2024 | 2.22 | 2.07 | 2.18 | 307,506 | 167 | 142,972 |
| 10/11/2024 | 2.24 | 2.11 | 2.17 | 95,300 | 69 | 43,822 |
| 03/11/2024 | 2.26 | 2.04 | 2.25 | 511,541 | 198 | 232,941 |
| 27/10/2024 | 2.31 | 2.16 | 2.28 | 1,791,944 | 209 | 789,292 |
| 20/10/2024 | 2.35 | 2.28 | 2.33 | 899,993 | 193 | 388,836 |
| 13/10/2024 | 2.35 | 2.23 | 2.34 | 305,676 | 169 | 132,997 |
| 06/10/2024 | 2.31 | 2.21 | 2.30 | 447,603 | 131 | 195,652 |
| 29/09/2024 | 2.31 | 2.18 | 2.31 | 1,692,479 | 281 | 757,641 |
| 22/09/2024 | 2.30 | 2.10 | 2.28 | 769,574 | 349 | 348,470 |
| 15/09/2024 | 2.37 | 2.21 | 2.21 | 640,733 | 204 | 277,395 |
| 08/09/2024 | 2.41 | 2.21 | 2.24 | 470,010 | 234 | 204,080 |
| 01/09/2024 | 2.41 | 2.12 | 2.40 | 967,234 | 499 | 427,700 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2021 | 0.56 | 0.33 | 0.54 | 865,721 | 1,009 | 2,010,741 |
| 01/03/2021 | 0.35 | 0.30 | 0.34 | 224,672 | 375 | 678,215 |
| 01/02/2021 | 0.34 | 0.31 | 0.31 | 73,657 | 162 | 231,133 |
| 03/01/2021 | 0.36 | 0.30 | 0.34 | 356,579 | 537 | 1,065,274 |
| 01/12/2020 | 0.32 | 0.28 | 0.31 | 237,525 | 405 | 805,165 |
| 01/11/2020 | 0.32 | 0.29 | 0.31 | 33,801 | 88 | 112,055 |
| 01/10/2020 | 0.33 | 0.31 | 0.32 | 75,355 | 152 | 240,270 |
| 01/09/2020 | 0.35 | 0.32 | 0.33 | 210,912 | 387 | 625,039 |
| 04/08/2020 | 0.38 | 0.34 | 0.36 | 463,164 | 692 | 1,285,339 |
| 01/07/2020 | 0.38 | 0.27 | 0.38 | 369,431 | 721 | 1,177,588 |
| 01/06/2020 | 0.30 | 0.26 | 0.27 | 75,063 | 186 | 275,147 |
| 01/03/2020 | 0.32 | 0.30 | 0.31 | 13,675 | 56 | 45,045 |
| 02/02/2020 | 0.35 | 0.30 | 0.32 | 83,806 | 183 | 262,989 |
| 02/01/2020 | 0.36 | 0.30 | 0.35 | 47,349 | 163 | 140,072 |
| 01/12/2019 | 0.34 | 0.30 | 0.31 | 236,624 | 188 | 718,322 |
| 03/11/2019 | 0.35 | 0.33 | 0.34 | 61,031 | 125 | 179,555 |
| 01/10/2019 | 0.37 | 0.34 | 0.35 | 404,705 | 189 | 1,120,814 |
| 01/09/2019 | 0.40 | 0.35 | 0.37 | 87,478 | 221 | 236,970 |
| 01/08/2019 | 0.40 | 0.37 | 0.37 | 399,369 | 146 | 1,027,919 |
| 01/07/2019 | 0.44 | 0.39 | 0.39 | 189,206 | 343 | 458,580 |