الأمل للاستثمارات المالية أسعار تاريخية
مؤشر الأداء 10/09/2025
السوق الثاني
أعلى سعر 0.88
سعر الإغلاق السابق 0.84
عدد العقود المنفذة 2
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.88
سعر الإفتتاح 0.88
عدد الأسهم 100
Div0.00
التغير عن سعر الإغلاق السابق 0.04
سعر الإغلاق 0.88
معدل السعر 0.88
P/EN
حجم التداول 88
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/02/2025 | 0.96 | 0.96 | 0.96 | 38 | 1 | 40 |
| 25/02/2025 | 0.92 | 0.92 | 0.92 | 353 | 1 | 384 |
| 13/02/2025 | 0.96 | 0.96 | 0.96 | 591 | 1 | 616 |
| 06/02/2025 | 0.99 | 0.99 | 0.99 | 129 | 1 | 130 |
| 05/02/2025 | 0.95 | 0.95 | 0.95 | 114 | 1 | 120 |
| 04/02/2025 | 0.95 | 0.95 | 0.95 | 48 | 1 | 50 |
| 15/01/2025 | 1.00 | 1.00 | 1.00 | 4,475 | 1 | 4,475 |
| 14/01/2025 | 1.00 | 1.00 | 1.00 | 5,000 | 1 | 5,000 |
| 13/01/2025 | 1.00 | 1.00 | 1.00 | 5,000 | 1 | 5,000 |
| 12/01/2025 | 1.00 | 1.00 | 1.00 | 16,000 | 6 | 16,000 |
| 09/01/2025 | 1.00 | 0.95 | 1.00 | 4,257 | 4 | 4,270 |
| 05/01/2025 | 1.00 | 1.00 | 1.00 | 10 | 1 | 10 |
| 31/12/2024 | 1.00 | 0.95 | 1.00 | 3,257 | 3 | 3,270 |
| 30/12/2024 | 1.00 | 1.00 | 1.00 | 270 | 1 | 270 |
| 29/12/2024 | 1.00 | 1.00 | 1.00 | 6,300 | 2 | 6,300 |
| 22/12/2024 | 1.00 | 1.00 | 1.00 | 1,000 | 3 | 1,000 |
| 18/12/2024 | 1.00 | 1.00 | 1.00 | 1,000 | 1 | 1,000 |
| 12/12/2024 | 1.00 | 1.00 | 1.00 | 1,000 | 2 | 1,000 |
| 11/12/2024 | 0.99 | 0.99 | 0.99 | 495 | 1 | 500 |
| 08/12/2024 | 0.95 | 0.95 | 0.95 | 1,688 | 2 | 1,777 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/12/2024 | 1.00 | 1.00 | 1.00 | 1,000 | 1 | 1,000 |
| 08/12/2024 | 1.00 | 0.95 | 1.00 | 3,183 | 5 | 3,277 |
| 01/12/2024 | 1.00 | 0.95 | 0.99 | 14,416 | 16 | 14,973 |
| 24/11/2024 | 0.97 | 0.90 | 0.97 | 318,688 | 146 | 348,481 |
| 17/11/2024 | 0.93 | 0.86 | 0.93 | 7,464 | 25 | 8,143 |
| 10/11/2024 | 0.93 | 0.86 | 0.93 | 21,152 | 37 | 23,551 |
| 27/10/2024 | 0.93 | 0.92 | 0.93 | 3,526 | 4 | 3,800 |
| 13/10/2024 | 0.90 | 0.90 | 0.90 | 450 | 2 | 500 |
| 29/09/2024 | 0.94 | 0.86 | 0.94 | 37,343 | 13 | 41,836 |
| 19/05/2024 | 0.90 | 0.88 | 0.90 | 9,538 | 4 | 10,738 |
| 07/04/2024 | 0.92 | 0.92 | 0.92 | 2,300 | 1 | 2,500 |
| 31/03/2024 | 0.93 | 0.90 | 0.93 | 1,404 | 3 | 1,526 |
| 24/03/2024 | 0.93 | 0.93 | 0.93 | 18,908 | 4 | 20,331 |
| 03/03/2024 | 0.94 | 0.94 | 0.94 | 2,820 | 4 | 3,000 |
| 25/02/2024 | 0.94 | 0.92 | 0.94 | 36,809 | 22 | 39,167 |
| 11/02/2024 | 0.94 | 0.94 | 0.94 | 125 | 1 | 133 |
| 04/02/2024 | 0.93 | 0.90 | 0.93 | 819 | 5 | 910 |
| 31/12/2023 | 0.94 | 0.93 | 0.94 | 372 | 2 | 400 |
| 24/12/2023 | 0.92 | 0.92 | 0.92 | 5,474 | 1 | 5,950 |
| 26/11/2023 | 0.94 | 0.90 | 0.94 | 9,211 | 6 | 10,012 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/07/2023 | 0.94 | 0.89 | 0.94 | 141,764 | 37 | 154,768 |
| 04/06/2023 | 0.93 | 0.88 | 0.93 | 22,310 | 17 | 24,424 |
| 01/05/2023 | 0.92 | 0.89 | 0.92 | 34,823 | 20 | 38,480 |
| 02/04/2023 | 0.94 | 0.87 | 0.93 | 19,000 | 14 | 20,726 |
| 01/03/2023 | 0.94 | 0.90 | 0.92 | 33,735 | 17 | 36,449 |
| 01/02/2023 | 0.95 | 0.90 | 0.94 | 363,579 | 49 | 387,094 |
| 02/01/2023 | 0.95 | 0.90 | 0.95 | 8,813 | 17 | 9,447 |
| 01/12/2022 | 0.95 | 0.91 | 0.95 | 62,522 | 13 | 66,513 |
| 01/11/2022 | 0.97 | 0.93 | 0.95 | 17,643 | 12 | 18,471 |
| 02/10/2022 | 0.98 | 0.90 | 0.97 | 524,763 | 51 | 556,846 |
| 01/09/2022 | 0.96 | 0.91 | 0.94 | 121,840 | 52 | 130,404 |
| 01/08/2022 | 0.96 | 0.91 | 0.96 | 199,160 | 70 | 210,047 |
| 03/07/2022 | 0.97 | 0.92 | 0.95 | 428,641 | 146 | 450,956 |
| 01/06/2022 | 0.97 | 0.93 | 0.96 | 50,502 | 66 | 53,105 |
| 08/05/2022 | 1.01 | 0.94 | 0.97 | 259,239 | 130 | 261,826 |
| 03/04/2022 | 1.00 | 0.90 | 1.00 | 123,109 | 110 | 128,093 |
| 01/03/2022 | 1.01 | 0.90 | 0.96 | 1,715,878 | 157 | 1,741,627 |
| 01/02/2022 | 0.97 | 0.91 | 0.94 | 84,272 | 49 | 88,652 |
| 02/01/2022 | 1.00 | 0.92 | 0.95 | 39,164 | 50 | 41,007 |
| 01/12/2021 | 1.00 | 0.96 | 1.00 | 96,341 | 92 | 99,208 |