تهامة للاستثمارات المالية أسعار تاريخية
مؤشر الأداء 09/08/2026
السوق الثاني
أعلى سعر 0.36
سعر الإغلاق السابق 0.37
عدد العقود المنفذة 2
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.36
سعر الإفتتاح 0.36
عدد الأسهم 675
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.36
معدل السعر 0.36
P/EN
حجم التداول 243
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/03/2026 | 0.32 | 0.32 | 0.32 | 524 | 9 | 1,636 |
| 26/02/2026 | 0.33 | 0.32 | 0.33 | 4,117 | 28 | 12,857 |
| 25/02/2026 | 0.33 | 0.33 | 0.33 | 1,675 | 24 | 5,077 |
| 24/02/2026 | 0.34 | 0.34 | 0.34 | 68 | 1 | 200 |
| 23/02/2026 | 0.34 | 0.33 | 0.34 | 2,542 | 24 | 7,703 |
| 19/02/2026 | 0.35 | 0.34 | 0.34 | 4,482 | 36 | 13,069 |
| 18/02/2026 | 0.36 | 0.35 | 0.35 | 7,305 | 23 | 20,750 |
| 17/02/2026 | 0.36 | 0.34 | 0.36 | 21,177 | 63 | 59,616 |
| 16/02/2026 | 0.35 | 0.35 | 0.35 | 4,923 | 16 | 14,065 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/06/2024 | 2.02 | 1.78 | 2.02 | 734,034 | 425 | 398,427 |
| 23/06/2024 | 1.86 | 1.67 | 1.78 | 462,134 | 324 | 262,038 |
| 10/06/2024 | 1.66 | 1.48 | 1.66 | 941,065 | 403 | 602,888 |
| 02/06/2024 | 1.49 | 1.44 | 1.49 | 408,499 | 155 | 279,537 |
| 26/05/2024 | 1.49 | 1.30 | 1.48 | 691,386 | 513 | 486,203 |
| 19/05/2024 | 1.32 | 1.12 | 1.32 | 454,929 | 373 | 382,650 |
| 12/05/2024 | 1.15 | 0.94 | 1.15 | 834,670 | 483 | 782,184 |
| 05/05/2024 | 0.94 | 0.88 | 0.94 | 243,859 | 109 | 268,323 |
| 28/04/2024 | 0.90 | 0.88 | 0.90 | 38,929 | 33 | 43,941 |
| 21/04/2024 | 0.90 | 0.82 | 0.90 | 239,318 | 163 | 280,163 |
| 14/04/2024 | 0.84 | 0.76 | 0.84 | 155,515 | 115 | 195,259 |
| 07/04/2024 | 0.79 | 0.77 | 0.78 | 11,297 | 15 | 14,496 |
| 31/03/2024 | 0.78 | 0.73 | 0.78 | 128,060 | 79 | 170,532 |
| 24/03/2024 | 0.79 | 0.75 | 0.78 | 28,881 | 77 | 37,619 |
| 17/03/2024 | 0.80 | 0.75 | 0.79 | 88,822 | 42 | 114,040 |
| 10/03/2024 | 0.86 | 0.78 | 0.80 | 126,211 | 104 | 152,799 |
| 03/03/2024 | 0.86 | 0.76 | 0.86 | 328,342 | 300 | 405,570 |
| 25/02/2024 | 0.78 | 0.70 | 0.78 | 269,653 | 217 | 370,973 |
| 18/02/2024 | 0.80 | 0.72 | 0.80 | 162,284 | 207 | 214,186 |
| 11/02/2024 | 0.84 | 0.75 | 0.78 | 74,380 | 115 | 95,435 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2018 | 0.84 | 0.56 | 0.56 | 1,139,313 | 732 | 1,604,423 |
| 03/12/2017 | 0.88 | 0.75 | 0.78 | 2,442,251 | 1,076 | 2,997,432 |
| 01/11/2017 | 1.22 | 0.86 | 0.86 | 1,772,572 | 1,118 | 1,771,964 |
| 01/10/2017 | 1.34 | 1.15 | 1.17 | 2,883,818 | 1,502 | 2,366,322 |
| 05/09/2017 | 1.41 | 1.16 | 1.18 | 2,870,446 | 644 | 2,250,930 |
| 01/08/2017 | 1.42 | 1.22 | 1.41 | 3,330,831 | 758 | 2,485,028 |
| 02/07/2017 | 1.59 | 1.26 | 1.26 | 5,083,055 | 1,221 | 3,517,638 |
| 01/06/2017 | 1.49 | 1.32 | 1.43 | 2,234,776 | 672 | 1,583,025 |
| 01/05/2017 | 1.61 | 1.34 | 1.34 | 4,064,724 | 1,053 | 2,728,971 |
| 02/04/2017 | 1.94 | 1.68 | 1.68 | 3,003,341 | 607 | 1,646,072 |
| 01/03/2017 | 1.83 | 1.45 | 1.82 | 7,791,199 | 1,304 | 4,476,021 |
| 01/02/2017 | 1.77 | 1.50 | 1.52 | 4,916,500 | 959 | 2,988,080 |
| 02/01/2017 | 2.07 | 1.68 | 1.76 | 9,722,951 | 2,175 | 5,232,277 |
| 01/12/2016 | 1.96 | 1.70 | 1.86 | 7,990,243 | 1,660 | 4,309,297 |
| 01/11/2016 | 1.77 | 1.47 | 1.73 | 6,147,970 | 2,221 | 3,737,966 |
| 03/10/2016 | 1.61 | 1.22 | 1.57 | 5,369,374 | 1,733 | 3,690,668 |
| 01/09/2016 | 1.25 | 1.08 | 1.24 | 2,158,552 | 991 | 1,833,275 |
| 01/08/2016 | 1.20 | 0.76 | 1.13 | 3,411,122 | 1,799 | 3,509,705 |
| 03/07/2016 | 0.77 | 0.55 | 0.77 | 1,203,299 | 728 | 1,785,278 |
| 01/06/2016 | 0.57 | 0.51 | 0.56 | 364,945 | 488 | 689,701 |