تهامة للاستثمارات المالية أسعار تاريخية
مؤشر الأداء 10/06/2026
السوق الثاني
أعلى سعر 0.33
سعر الإغلاق السابق 0.34
عدد العقود المنفذة 2
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.33
سعر الإفتتاح 0.33
عدد الأسهم 510
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.33
معدل السعر 0.33
P/EN
حجم التداول 168
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/06/2026 | 0.33 | 0.33 | 0.33 | 168 | 2 | 510 |
| 09/06/2026 | 0.35 | 0.34 | 0.34 | 4,694 | 19 | 13,800 |
| 08/06/2026 | 0.34 | 0.33 | 0.34 | 6,000 | 28 | 18,180 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/05/2026 | 0.36 | 0.34 | 0.35 | 68,886 | 277 | 195,284 |
| 24/05/2026 | 0.34 | 0.33 | 0.34 | 24,291 | 99 | 72,032 |
| 17/05/2026 | 0.33 | 0.31 | 0.33 | 10,375 | 63 | 32,584 |
| 10/05/2026 | 0.33 | 0.31 | 0.33 | 35,252 | 148 | 109,461 |
| 03/05/2026 | 0.32 | 0.31 | 0.32 | 11,227 | 71 | 36,213 |
| 26/04/2026 | 0.33 | 0.31 | 0.31 | 24,318 | 87 | 77,739 |
| 19/04/2026 | 0.33 | 0.31 | 0.32 | 18,607 | 119 | 59,422 |
| 12/04/2026 | 0.34 | 0.32 | 0.33 | 23,995 | 93 | 72,846 |
| 05/04/2026 | 0.34 | 0.31 | 0.34 | 18,129 | 87 | 55,975 |
| 29/03/2026 | 0.33 | 0.31 | 0.32 | 18,555 | 72 | 59,321 |
| 24/03/2026 | 0.33 | 0.32 | 0.32 | 9,667 | 45 | 29,795 |
| 15/03/2026 | 0.33 | 0.32 | 0.33 | 5,152 | 46 | 16,026 |
| 08/03/2026 | 0.34 | 0.31 | 0.33 | 36,347 | 110 | 113,491 |
| 01/03/2026 | 0.32 | 0.30 | 0.32 | 12,616 | 60 | 40,495 |
| 22/02/2026 | 0.34 | 0.32 | 0.33 | 8,403 | 77 | 25,837 |
| 15/02/2026 | 0.36 | 0.34 | 0.34 | 45,672 | 156 | 130,394 |
| 08/02/2026 | 0.36 | 0.34 | 0.35 | 13,780 | 62 | 39,914 |
| 01/02/2026 | 0.38 | 0.35 | 0.36 | 29,380 | 138 | 81,636 |
| 25/01/2026 | 0.38 | 0.37 | 0.38 | 8,394 | 51 | 22,419 |
| 18/01/2026 | 0.38 | 0.36 | 0.38 | 55,359 | 220 | 151,456 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/05/2026 | 0.35 | 0.31 | 0.35 | 108,025 | 484 | 327,088 |
| 01/04/2026 | 0.34 | 0.31 | 0.31 | 97,632 | 428 | 306,533 |
| 01/03/2026 | 0.34 | 0.30 | 0.32 | 69,755 | 291 | 218,577 |
| 01/02/2026 | 0.38 | 0.32 | 0.33 | 97,234 | 433 | 277,781 |
| 04/01/2026 | 0.42 | 0.36 | 0.38 | 95,771 | 434 | 256,775 |
| 01/12/2025 | 0.42 | 0.38 | 0.42 | 98,958 | 360 | 247,015 |
| 02/11/2025 | 0.44 | 0.38 | 0.40 | 197,287 | 702 | 482,151 |
| 01/10/2025 | 0.54 | 0.38 | 0.41 | 749,714 | 1,603 | 1,772,473 |
| 01/09/2025 | 0.87 | 0.56 | 0.56 | 5,801 | 28 | 8,420 |
| 03/08/2025 | 1.05 | 0.91 | 0.91 | 682 | 7 | 695 |
| 01/07/2025 | 1.21 | 1.10 | 1.10 | 864 | 5 | 751 |
| 01/06/2025 | 1.54 | 1.27 | 1.27 | 13,490 | 21 | 10,353 |
| 04/05/2025 | 1.87 | 1.62 | 1.62 | 1,743 | 4 | 1,000 |
| 03/04/2025 | 1.98 | 1.55 | 1.96 | 12,678 | 42 | 6,758 |
| 02/03/2025 | 1.71 | 1.54 | 1.56 | 123,471 | 229 | 75,317 |
| 02/02/2025 | 2.07 | 1.54 | 1.71 | 756,893 | 468 | 397,659 |
| 02/01/2025 | 2.37 | 1.91 | 2.04 | 3,933,537 | 1,012 | 1,873,829 |
| 01/12/2024 | 2.20 | 1.96 | 2.08 | 2,510,147 | 834 | 1,203,922 |
| 03/11/2024 | 2.26 | 1.97 | 2.11 | 1,551,271 | 519 | 731,180 |
| 01/10/2024 | 2.35 | 2.16 | 2.28 | 4,202,496 | 877 | 1,843,078 |