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 |
|---|---|---|---|---|---|---|
| 21/05/2017 | 1.11 | 1.09 | 1.10 | 5,380 | 18 | 4,900 |
| 18/05/2017 | 1.11 | 1.07 | 1.11 | 9,844 | 16 | 9,100 |
| 17/05/2017 | 1.15 | 1.11 | 1.15 | 48,956 | 7 | 42,715 |
| 16/05/2017 | 1.10 | 1.10 | 1.10 | 1,540 | 5 | 1,400 |
| 15/05/2017 | 1.17 | 1.10 | 1.10 | 17,358 | 33 | 15,590 |
| 14/05/2017 | 1.27 | 1.11 | 1.18 | 13,525 | 16 | 11,510 |
| 11/05/2017 | 1.19 | 1.15 | 1.19 | 4,307 | 8 | 3,650 |
| 04/05/2017 | 1.11 | 1.11 | 1.11 | 555 | 1 | 500 |
| 25/04/2017 | 1.16 | 1.16 | 1.16 | 67,529 | 1 | 58,215 |
| 23/04/2017 | 1.16 | 1.16 | 1.16 | 1,810 | 3 | 1,560 |
| 20/04/2017 | 1.16 | 1.16 | 1.16 | 4,138 | 3 | 3,567 |
| 19/04/2017 | 1.17 | 1.17 | 1.17 | 68,112 | 1 | 58,215 |
| 16/04/2017 | 1.16 | 1.16 | 1.16 | 2,320 | 1 | 2,000 |
| 13/04/2017 | 1.17 | 1.16 | 1.16 | 11,834 | 3 | 10,200 |
| 12/04/2017 | 1.18 | 1.16 | 1.18 | 3,955 | 9 | 3,400 |
| 11/04/2017 | 1.17 | 1.15 | 1.17 | 4,283 | 7 | 3,700 |
| 05/04/2017 | 1.17 | 1.14 | 1.17 | 346 | 3 | 300 |
| 04/04/2017 | 1.16 | 1.15 | 1.15 | 691 | 4 | 600 |
| 03/04/2017 | 1.12 | 1.10 | 1.10 | 11,657 | 12 | 10,578 |
| 30/03/2017 | 1.12 | 1.11 | 1.11 | 2,513 | 6 | 2,250 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/04/2013 | 1.03 | 1.03 | 1.03 | 2,364 | 4 | 2,295 |
| 31/03/2013 | 1.05 | 1.03 | 1.03 | 680 | 4 | 660 |
| 24/03/2013 | 1.06 | 1.04 | 1.04 | 10,238 | 7 | 9,833 |
| 17/03/2013 | 1.05 | 1.02 | 1.05 | 20,570 | 10 | 19,905 |
| 10/03/2013 | 1.04 | 1.01 | 1.04 | 87,867 | 31 | 85,326 |
| 03/03/2013 | 1.03 | 0.99 | 1.00 | 46,663 | 51 | 46,002 |
| 24/02/2013 | 1.02 | 0.99 | 0.99 | 1,189 | 6 | 1,180 |
| 17/02/2013 | 1.02 | 1.00 | 1.00 | 3,129 | 8 | 3,070 |
| 10/02/2013 | 1.05 | 1.00 | 1.03 | 71,108 | 49 | 69,614 |
| 27/01/2013 | 1.07 | 1.01 | 1.05 | 17,206 | 10 | 16,757 |
| 21/01/2013 | 1.07 | 1.03 | 1.07 | 37,029 | 28 | 35,219 |
| 13/01/2013 | 1.06 | 0.99 | 1.06 | 28,514 | 39 | 27,300 |
| 06/01/2013 | 0.99 | 0.99 | 0.99 | 990 | 4 | 1,000 |
| 23/12/2012 | 1.03 | 0.98 | 1.03 | 96,609 | 32 | 95,111 |
| 16/12/2012 | 0.99 | 0.96 | 0.96 | 2,934 | 9 | 3,030 |
| 09/12/2012 | 0.99 | 0.97 | 0.97 | 3,355 | 9 | 3,425 |
| 02/12/2012 | 0.99 | 0.98 | 0.99 | 1,079 | 3 | 1,100 |
| 25/11/2012 | 1.00 | 0.99 | 1.00 | 11,940 | 5 | 12,000 |
| 18/11/2012 | 0.98 | 0.97 | 0.98 | 3,237 | 10 | 3,303 |
| 11/11/2012 | 1.00 | 0.98 | 0.98 | 13,217 | 14 | 13,375 |