مستشفى ابن الهيثم أسعار تاريخية
مؤشر الأداء 21/10/2025
السوق الثاني
أعلى سعر 0.70
سعر الإغلاق السابق 0.70
عدد العقود المنفذة 1
القطاعالخدمات الصحية
ادنى سعر 0.70
سعر الإفتتاح 0.70
عدد الأسهم 63
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.70
معدل السعر 0.70
P/EM
حجم التداول 44
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/09/2023 | 1.03 | 1.00 | 1.03 | 4,154 | 5 | 4,150 |
| 10/09/2023 | 0.99 | 0.95 | 0.99 | 1,575 | 3 | 1,647 |
| 29/08/2023 | 0.95 | 0.95 | 0.95 | 960 | 3 | 1,010 |
| 03/08/2023 | 1.00 | 0.95 | 1.00 | 8,007 | 8 | 8,406 |
| 11/05/2023 | 1.00 | 1.00 | 1.00 | 40 | 1 | 40 |
| 10/05/2023 | 1.01 | 1.01 | 1.01 | 10 | 1 | 10 |
| 04/05/2023 | 1.06 | 1.06 | 1.06 | 1,060 | 2 | 1,000 |
| 27/04/2023 | 1.11 | 1.08 | 1.11 | 498 | 3 | 450 |
| 26/04/2023 | 1.06 | 1.04 | 1.06 | 608 | 5 | 580 |
| 25/04/2023 | 1.01 | 1.00 | 1.01 | 581 | 4 | 576 |
| 20/04/2023 | 0.97 | 0.95 | 0.97 | 1,975 | 8 | 2,050 |
| 19/04/2023 | 0.93 | 0.88 | 0.93 | 2,164 | 16 | 2,350 |
| 18/04/2023 | 0.89 | 0.89 | 0.89 | 405 | 3 | 455 |
| 17/04/2023 | 0.85 | 0.82 | 0.85 | 1,467 | 6 | 1,732 |
| 16/04/2023 | 0.81 | 0.81 | 0.81 | 4 | 1 | 5 |
| 13/04/2023 | 0.78 | 0.78 | 0.78 | 39 | 1 | 50 |
| 04/04/2023 | 0.75 | 0.75 | 0.75 | 1,500 | 2 | 2,000 |
| 02/04/2023 | 0.76 | 0.76 | 0.76 | 51 | 1 | 67 |
| 29/03/2023 | 0.75 | 0.74 | 0.74 | 17,047 | 4 | 23,026 |
| 28/03/2023 | 0.72 | 0.72 | 0.72 | 288 | 1 | 400 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/04/2021 | 1.12 | 1.12 | 1.12 | 112 | 1 | 100 |
| 04/04/2021 | 1.14 | 1.14 | 1.14 | 114 | 1 | 100 |
| 28/03/2021 | 1.20 | 1.20 | 1.20 | 600 | 1 | 500 |
| 07/03/2021 | 1.15 | 1.15 | 1.15 | 115 | 1 | 100 |
| 28/02/2021 | 1.15 | 1.15 | 1.15 | 230 | 2 | 200 |
| 14/02/2021 | 1.15 | 1.15 | 1.15 | 104 | 3 | 90 |
| 24/01/2021 | 1.21 | 1.21 | 1.21 | 605 | 1 | 500 |
| 27/12/2020 | 1.17 | 1.12 | 1.17 | 921 | 4 | 800 |
| 20/12/2020 | 1.22 | 1.15 | 1.16 | 362,481 | 14 | 297,430 |
| 13/12/2020 | 1.15 | 1.05 | 1.15 | 11,176 | 11 | 10,210 |
| 06/12/2020 | 1.00 | 1.00 | 1.00 | 1,905 | 2 | 1,905 |
| 29/11/2020 | 1.04 | 1.00 | 1.04 | 916 | 3 | 900 |
| 22/11/2020 | 1.01 | 1.01 | 1.01 | 50,500 | 9 | 50,000 |
| 15/11/2020 | 1.01 | 1.00 | 1.00 | 28,333 | 5 | 28,333 |
| 04/10/2020 | 1.00 | 1.00 | 1.00 | 1,000 | 1 | 1,000 |
| 20/09/2020 | 1.00 | 1.00 | 1.00 | 200 | 1 | 200 |
| 06/09/2020 | 1.07 | 1.02 | 1.02 | 357 | 7 | 345 |
| 16/08/2020 | 1.12 | 1.11 | 1.12 | 9,233 | 10 | 8,270 |
| 09/08/2020 | 1.11 | 1.11 | 1.11 | 33 | 3 | 30 |
| 04/08/2020 | 1.10 | 1.08 | 1.10 | 2,702 | 2 | 2,500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2013 | 0.99 | 0.92 | 0.96 | 2,200 | 5 | 2,277 |
| 01/04/2013 | 1.08 | 0.94 | 0.94 | 56,902 | 40 | 56,660 |
| 03/03/2013 | 1.06 | 0.99 | 1.03 | 165,647 | 100 | 161,366 |
| 03/02/2013 | 1.05 | 0.99 | 0.99 | 75,426 | 63 | 73,864 |
| 02/01/2013 | 1.07 | 0.99 | 1.05 | 83,740 | 81 | 80,276 |
| 02/12/2012 | 1.03 | 0.96 | 1.03 | 103,977 | 53 | 102,666 |
| 01/11/2012 | 1.00 | 0.97 | 1.00 | 28,982 | 33 | 29,278 |
| 01/10/2012 | 1.00 | 0.97 | 0.99 | 13,544 | 23 | 13,742 |
| 02/09/2012 | 1.04 | 0.97 | 1.00 | 34,607 | 59 | 34,805 |
| 01/08/2012 | 1.03 | 0.96 | 1.02 | 138,266 | 146 | 138,091 |
| 01/07/2012 | 1.00 | 0.92 | 0.98 | 74,823 | 151 | 76,888 |
| 03/06/2012 | 1.03 | 0.93 | 0.98 | 146,776 | 206 | 148,386 |
| 01/05/2012 | 1.08 | 0.95 | 0.95 | 118,699 | 154 | 113,567 |
| 01/04/2012 | 1.08 | 0.92 | 1.05 | 999,219 | 888 | 989,607 |
| 01/03/2012 | 1.01 | 0.82 | 1.00 | 400,790 | 535 | 418,783 |
| 01/02/2012 | 0.91 | 0.83 | 0.84 | 109,232 | 271 | 124,760 |
| 02/01/2012 | 0.88 | 0.77 | 0.82 | 105,614 | 209 | 125,701 |
| 01/12/2011 | 0.83 | 0.78 | 0.79 | 31,039 | 144 | 38,349 |
| 01/11/2011 | 0.82 | 0.77 | 0.77 | 9,603 | 68 | 12,236 |
| 02/10/2011 | 0.88 | 0.69 | 0.80 | 167,831 | 495 | 219,115 |