تهامة للاستثمارات المالية أسعار تاريخية
مؤشر الأداء 19/10/2026
السوق الثاني
أعلى سعر 0.41
سعر الإغلاق السابق 0.41
عدد العقود المنفذة 7
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.40
سعر الإفتتاح 0.41
عدد الأسهم 3,800
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.40
معدل السعر 0.41
P/EN
حجم التداول 1,543
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/09/2026 | 0.40 | 0.39 | 0.40 | 19,186 | 63 | 47,971 |
| 20/09/2026 | 0.39 | 0.37 | 0.39 | 35,262 | 62 | 92,108 |
| 17/09/2026 | 0.39 | 0.38 | 0.38 | 19,957 | 68 | 52,055 |
| 16/09/2026 | 0.38 | 0.37 | 0.38 | 41,342 | 96 | 108,983 |
| 15/09/2026 | 0.37 | 0.36 | 0.37 | 44,701 | 53 | 120,814 |
| 14/09/2026 | 0.37 | 0.36 | 0.36 | 15,246 | 22 | 42,326 |
| 13/09/2026 | 0.37 | 0.36 | 0.37 | 2,124 | 8 | 5,762 |
| 10/09/2026 | 0.37 | 0.36 | 0.37 | 41,881 | 92 | 114,528 |
| 09/09/2026 | 0.36 | 0.36 | 0.36 | 3,159 | 12 | 8,776 |
| 08/09/2026 | 0.36 | 0.34 | 0.35 | 27,921 | 31 | 81,144 |
| 07/09/2026 | 0.35 | 0.34 | 0.35 | 21,513 | 32 | 62,612 |
| 06/09/2026 | 0.35 | 0.35 | 0.35 | 2,894 | 22 | 8,268 |
| 02/09/2026 | 0.36 | 0.35 | 0.36 | 11,128 | 55 | 31,794 |
| 01/09/2026 | 0.36 | 0.36 | 0.36 | 192 | 2 | 533 |
| 31/08/2026 | 0.37 | 0.36 | 0.37 | 9,121 | 28 | 25,334 |
| 30/08/2026 | 0.37 | 0.36 | 0.37 | 6,365 | 42 | 17,680 |
| 27/08/2026 | 0.37 | 0.36 | 0.37 | 19,470 | 88 | 53,164 |
| 26/08/2026 | 0.36 | 0.35 | 0.36 | 15,589 | 114 | 43,305 |
| 24/08/2026 | 0.35 | 0.33 | 0.35 | 49,707 | 57 | 144,743 |
| 23/08/2026 | 0.35 | 0.34 | 0.34 | 1,029 | 9 | 3,025 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 11/01/2026 | 0.40 | 0.37 | 0.38 | 19,989 | 102 | 52,668 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/09/2024 | 2.41 | 2.10 | 2.26 | 3,782,749 | 1,392 | 1,678,985 |
| 01/08/2024 | 2.53 | 2.14 | 2.22 | 3,314,150 | 970 | 1,424,661 |
| 01/07/2024 | 2.70 | 1.79 | 2.51 | 3,687,441 | 1,864 | 1,679,090 |
| 02/06/2024 | 1.86 | 1.44 | 1.80 | 1,914,228 | 925 | 1,201,773 |
| 01/05/2024 | 1.49 | 0.88 | 1.48 | 2,225,861 | 1,481 | 1,920,512 |
| 01/04/2024 | 0.90 | 0.73 | 0.88 | 556,290 | 379 | 682,427 |
| 03/03/2024 | 0.86 | 0.75 | 0.78 | 588,066 | 546 | 730,840 |
| 01/02/2024 | 0.84 | 0.70 | 0.78 | 710,090 | 786 | 936,264 |
| 02/01/2024 | 1.02 | 0.70 | 0.76 | 1,307,583 | 861 | 1,576,509 |
| 03/12/2023 | 1.01 | 0.87 | 1.00 | 2,472,232 | 858 | 2,644,670 |
| 01/11/2023 | 0.94 | 0.80 | 0.94 | 2,885,802 | 1,385 | 3,356,057 |
| 01/10/2023 | 0.78 | 0.56 | 0.78 | 2,936,380 | 1,709 | 4,397,231 |
| 03/09/2023 | 0.63 | 0.45 | 0.58 | 2,345,520 | 1,979 | 4,309,588 |
| 01/08/2023 | 0.46 | 0.38 | 0.45 | 841,634 | 1,015 | 2,030,659 |
| 02/07/2023 | 0.40 | 0.31 | 0.40 | 547,965 | 696 | 1,471,086 |
| 04/06/2023 | 0.34 | 0.31 | 0.33 | 36,337 | 139 | 114,393 |