تهامة للاستثمارات المالية أسعار تاريخية
مؤشر الأداء 04/11/2026
السوق الثاني
أعلى سعر 0.39
سعر الإغلاق السابق 0.39
عدد العقود المنفذة 3
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.39
سعر الإفتتاح 0.39
عدد الأسهم 1,172
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.39
معدل السعر 0.39
P/EN
حجم التداول 457
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/06/2026 | 0.35 | 0.34 | 0.34 | 6,901 | 24 | 20,237 |
| 04/06/2026 | 0.35 | 0.34 | 0.35 | 1,587 | 14 | 4,661 |
| 03/06/2026 | 0.35 | 0.34 | 0.34 | 3,995 | 22 | 11,746 |
| 02/06/2026 | 0.36 | 0.35 | 0.35 | 12,140 | 57 | 34,620 |
| 01/06/2026 | 0.36 | 0.36 | 0.36 | 24,285 | 81 | 67,459 |
| 31/05/2026 | 0.35 | 0.35 | 0.35 | 26,879 | 103 | 76,798 |
| 24/05/2026 | 0.34 | 0.33 | 0.34 | 24,291 | 99 | 72,032 |
| 21/05/2026 | 0.33 | 0.31 | 0.33 | 3,370 | 21 | 10,535 |
| 20/05/2026 | 0.32 | 0.31 | 0.32 | 4,497 | 24 | 14,209 |
| 19/05/2026 | 0.32 | 0.32 | 0.32 | 224 | 5 | 700 |
| 18/05/2026 | 0.32 | 0.32 | 0.32 | 358 | 4 | 1,120 |
| 17/05/2026 | 0.33 | 0.32 | 0.33 | 1,927 | 9 | 6,020 |
| 14/05/2026 | 0.33 | 0.32 | 0.33 | 4,651 | 19 | 14,398 |
| 13/05/2026 | 0.33 | 0.32 | 0.33 | 20,785 | 90 | 63,400 |
| 12/05/2026 | 0.32 | 0.31 | 0.32 | 1,292 | 8 | 4,169 |
| 11/05/2026 | 0.32 | 0.31 | 0.32 | 2,835 | 18 | 9,145 |
| 10/05/2026 | 0.32 | 0.31 | 0.32 | 5,688 | 13 | 18,349 |
| 07/05/2026 | 0.32 | 0.31 | 0.32 | 218 | 3 | 702 |
| 06/05/2026 | 0.32 | 0.31 | 0.32 | 2,908 | 16 | 9,382 |
| 05/05/2026 | 0.32 | 0.31 | 0.32 | 1,699 | 15 | 5,480 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 25/08/2024 | 2.35 | 2.14 | 2.22 | 1,078,452 | 226 | 485,498 |
| 18/08/2024 | 2.45 | 2.24 | 2.37 | 379,979 | 192 | 162,979 |
| 11/08/2024 | 2.51 | 2.30 | 2.43 | 321,923 | 216 | 132,759 |
| 04/08/2024 | 2.53 | 2.17 | 2.53 | 1,492,413 | 323 | 626,110 |
| 28/07/2024 | 2.70 | 2.39 | 2.39 | 1,116,743 | 294 | 423,572 |
| 21/07/2024 | 2.58 | 2.12 | 2.58 | 878,545 | 647 | 382,496 |
| 14/07/2024 | 2.14 | 1.92 | 2.14 | 697,576 | 328 | 346,468 |
| 08/07/2024 | 2.06 | 1.91 | 1.97 | 404,455 | 226 | 202,752 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2018 | 0.93 | 0.74 | 0.76 | 1,079,189 | 1,039 | 1,279,364 |
| 01/03/2018 | 0.94 | 0.63 | 0.90 | 1,845,680 | 1,369 | 2,294,975 |
| 01/02/2018 | 0.66 | 0.53 | 0.66 | 514,846 | 771 | 866,867 |
| 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 |