امسح بهاتفك لتنزيل التطبيقسجل أسعار Holdstation (HOLD)
أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ HOLD. عرض آخر 365 يوم.
تنزيل السجل الكامل (CSV، يُفتح في Excel)
| التاريخ | الإغلاق | التغيير |
|---|---|---|
| 02/11/2026 | $0.1503 | -2.28% |
| 01/11/2026 | $0.1538 | +0.85% |
| 31/10/2026 | $0.1525 | -0.65% |
| 30/10/2026 | $0.1535 | +0.13% |
| 29/10/2026 | $0.1533 | -4.01% |
| 28/10/2026 | $0.1597 | -1.11% |
| 27/10/2026 | $0.1615 | +0.00% |
| 26/10/2026 | $0.1615 | -0.37% |
| 25/10/2026 | $0.1621 | +0.56% |
| 24/10/2026 | $0.1612 | -2.18% |
| 23/10/2026 | $0.1648 | -8.34% |
| 22/10/2026 | $0.1798 | -0.72% |
| 21/10/2026 | $0.1811 | +0.06% |
| 20/10/2026 | $0.1810 | +0.89% |
| 19/10/2026 | $0.1794 | -1.97% |
| 18/10/2026 | $0.1830 | +0.38% |
| 17/10/2026 | $0.1823 | +0.05% |
| 16/10/2026 | $0.1822 | -2.88% |
| 15/10/2026 | $0.1876 | +0.11% |
| 14/10/2026 | $0.1874 | -0.43% |
| 13/10/2026 | $0.1882 | -0.53% |
| 12/10/2026 | $0.1892 | -1.77% |
| 11/10/2026 | $0.1926 | -0.26% |
| 10/10/2026 | $0.1931 | -0.10% |
| 09/10/2026 | $0.1933 | -0.05% |
| 08/10/2026 | $0.1934 | -1.58% |
| 07/10/2026 | $0.1965 | +0.05% |
| 06/10/2026 | $0.1964 | -1.80% |
| 05/10/2026 | $0.2000 | -0.40% |
| 04/10/2026 | $0.2008 | -0.05% |
| 03/10/2026 | $0.2009 | -0.15% |
| 02/10/2026 | $0.2012 | +0.45% |
| 01/10/2026 | $0.2003 | -0.35% |
| 30/09/2026 | $0.2010 | -1.03% |
| 29/09/2026 | $0.2031 | -0.05% |
| 28/09/2026 | $0.2032 | +0.40% |
| 27/09/2026 | $0.2024 | +0.20% |
| 26/09/2026 | $0.2020 | +0.90% |
| 25/09/2026 | $0.2002 | +0.50% |
| 24/09/2026 | $0.1992 | +3.05% |
| 23/09/2026 | $0.1933 | +0.05% |
| 22/09/2026 | $0.1932 | -0.57% |
| 21/09/2026 | $0.1943 | -0.15% |
| 20/09/2026 | $0.1946 | +0.41% |
| 19/09/2026 | $0.1938 | +0.26% |
| 18/09/2026 | $0.1933 | +0.47% |
| 17/09/2026 | $0.1924 | -1.33% |
| 16/09/2026 | $0.1950 | -0.56% |
| 15/09/2026 | $0.1961 | -0.05% |
| 14/09/2026 | $0.1962 | -2.19% |
| 13/09/2026 | $0.2006 | +0.91% |
| 12/09/2026 | $0.1988 | +0.15% |
| 11/09/2026 | $0.1985 | -0.10% |
| 10/09/2026 | $0.1987 | -0.20% |
| 09/09/2026 | $0.1991 | -0.95% |
| 08/09/2026 | $0.2010 | -0.05% |
| 07/09/2026 | $0.2011 | -0.89% |
| 06/09/2026 | $0.2029 | +1.30% |
| 05/09/2026 | $0.2003 | +0.20% |
| 04/09/2026 | $0.1999 | -1.19% |
| 03/09/2026 | $0.2023 | -0.10% |
| 02/09/2026 | $0.2025 | +0.85% |
| 01/09/2026 | $0.2008 | -0.20% |
| 31/08/2026 | $0.2012 | +0.05% |
| 30/08/2026 | $0.2011 | -0.20% |
| 29/08/2026 | $0.2015 | +0.45% |
| 28/08/2026 | $0.2006 | -0.05% |
| 27/08/2026 | $0.2007 | +0.65% |
| 26/08/2026 | $0.1994 | -0.60% |
| 25/08/2026 | $0.2006 | -2.57% |
| 24/08/2026 | $0.2059 | +2.39% |
| 23/08/2026 | $0.2011 | -1.28% |
| 22/08/2026 | $0.2037 | -1.12% |
| 21/08/2026 | $0.2060 | -2.37% |
| 20/08/2026 | $0.2110 | +0.72% |
| 19/08/2026 | $0.2095 | +0.58% |
| 18/08/2026 | $0.2083 | +1.21% |
| 17/08/2026 | $0.2058 | -0.05% |
| 16/08/2026 | $0.2059 | -0.44% |
| 15/08/2026 | $0.2068 | -2.27% |
| 14/08/2026 | $0.2116 | +0.14% |
| 13/08/2026 | $0.2113 | +0.09% |
| 12/08/2026 | $0.2111 | -0.33% |
| 11/08/2026 | $0.2118 | +0.86% |
| 10/08/2026 | $0.2100 | -1.96% |
| 09/08/2026 | $0.2142 | +0.28% |
| 08/08/2026 | $0.2136 | -0.05% |
| 07/08/2026 | $0.2137 | +0.14% |
| 06/08/2026 | $0.2134 | -0.37% |
| 05/08/2026 | $0.2142 | +1.90% |
| 04/08/2026 | $0.2102 | -0.80% |
| 03/08/2026 | $0.2119 | -0.61% |
| 02/08/2026 | $0.2132 | +1.96% |
| 01/08/2026 | $0.2091 | -1.88% |
| 31/07/2026 | $0.2131 | +1.28% |
| 30/07/2026 | $0.2104 | +0.19% |
| 29/07/2026 | $0.2100 | +1.01% |
| 28/07/2026 | $0.2079 | -1.33% |
| 27/07/2026 | $0.2107 | -0.57% |
| 26/07/2026 | $0.2119 | +0.38% |
| 25/07/2026 | $0.2111 | +1.64% |
| 24/07/2026 | $0.2077 | -1.28% |
| 23/07/2026 | $0.2104 | +1.69% |
| 22/07/2026 | $0.2069 | +0.83% |
| 21/07/2026 | $0.2052 | -0.63% |
| 20/07/2026 | $0.2065 | -0.10% |
| 19/07/2026 | $0.2067 | -0.67% |
| 18/07/2026 | $0.2081 | -1.14% |
| 17/07/2026 | $0.2105 | -3.93% |
| 16/07/2026 | $0.2191 | +2.57% |
| 15/07/2026 | $0.2136 | +0.05% |
| 14/07/2026 | $0.2135 | -0.88% |
| 13/07/2026 | $0.2154 | -1.37% |
| 12/07/2026 | $0.2184 | -1.58% |
| 11/07/2026 | $0.2219 | -2.29% |
| 10/07/2026 | $0.2271 | +3.13% |
| 09/07/2026 | $0.2202 | -0.63% |
| 08/07/2026 | $0.2216 | -0.45% |
| 07/07/2026 | $0.2226 | +0.18% |
| 06/07/2026 | $0.2222 | -0.80% |
| 05/07/2026 | $0.2240 | -3.95% |
| 04/07/2026 | $0.2332 | -5.63% |
| 03/07/2026 | $0.2471 | +1.77% |
| 02/07/2026 | $0.2428 | -1.02% |
| 01/07/2026 | $0.2453 | +1.36% |
| 30/06/2026 | $0.2420 | -0.12% |
| 29/06/2026 | $0.2423 | -0.86% |
| 28/06/2026 | $0.2444 | +0.95% |
| 27/06/2026 | $0.2421 | +0.79% |
| 26/06/2026 | $0.2402 | +8.00% |
| 25/06/2026 | $0.2224 | +2.39% |
| 24/06/2026 | $0.2172 | +4.57% |
| 23/06/2026 | $0.2077 | +0.34% |
| 22/06/2026 | $0.2070 | +1.02% |
| 21/06/2026 | $0.2049 | -0.77% |
| 20/06/2026 | $0.2065 | +1.23% |
| 19/06/2026 | $0.2040 | -0.10% |
| 18/06/2026 | $0.2042 | -0.29% |
| 17/06/2026 | $0.2048 | +0.20% |
| 16/06/2026 | $0.2044 | +0.15% |
| 15/06/2026 | $0.2041 | -0.24% |
| 14/06/2026 | $0.2046 | +1.49% |
| 13/06/2026 | $0.2016 | -1.99% |
| 12/06/2026 | $0.2057 | +0.64% |
| 11/06/2026 | $0.2044 | -1.49% |
| 10/06/2026 | $0.2075 | +3.23% |
| 09/06/2026 | $0.2010 | -0.10% |
| 08/06/2026 | $0.2012 | -0.64% |
| 07/06/2026 | $0.2025 | -0.10% |
| 06/06/2026 | $0.2027 | +2.58% |
| 05/06/2026 | $0.1976 | -0.45% |
| 04/06/2026 | $0.1985 | -4.06% |
| 03/06/2026 | $0.2069 | +2.38% |
| 02/06/2026 | $0.2021 | -0.05% |
| 01/06/2026 | $0.2022 | +1.25% |
| 31/05/2026 | $0.1997 | +5.55% |
| 30/05/2026 | $0.1892 | -2.02% |
| 29/05/2026 | $0.1931 | -3.88% |
| 28/05/2026 | $0.2009 | -2.38% |
| 27/05/2026 | $0.2058 | -4.28% |
| 26/05/2026 | $0.2150 | -5.62% |
| 25/05/2026 | $0.2278 | +8.17% |
| 24/05/2026 | $0.2106 | -0.75% |
| 23/05/2026 | $0.2122 | +0.43% |
| 22/05/2026 | $0.2113 | -3.69% |
| 21/05/2026 | $0.2194 | +2.28% |
| 20/05/2026 | $0.2145 | -8.41% |
| 19/05/2026 | $0.2342 | +0.90% |
| 18/05/2026 | $0.2321 | -6.22% |
| 17/05/2026 | $0.2475 | -2.86% |
| 16/05/2026 | $0.2548 | -2.11% |
| 15/05/2026 | $0.2603 | +0.74% |
| 14/05/2026 | $0.2584 | +6.25% |
| 13/05/2026 | $0.2432 | -2.49% |
| 12/05/2026 | $0.2494 | -3.37% |
| 11/05/2026 | $0.2581 | -5.80% |
| 10/05/2026 | $0.2740 | +0.96% |
| 09/05/2026 | $0.2714 | +3.04% |
| 08/05/2026 | $0.2634 | -4.94% |
| 07/05/2026 | $0.2771 | +9.09% |
| 06/05/2026 | $0.2540 | +14.47% |
| 05/05/2026 | $0.2219 | -7.08% |
| 04/05/2026 | $0.2388 | +8.99% |
| 03/05/2026 | $0.2191 | +2.77% |
| 02/05/2026 | $0.2132 | +2.25% |
| 01/05/2026 | $0.2085 | -0.38% |
| 30/04/2026 | $0.2093 | -2.29% |
| 29/04/2026 | $0.2142 | -3.90% |
| 28/04/2026 | $0.2229 | -1.98% |
| 27/04/2026 | $0.2274 | +0.31% |
| 26/04/2026 | $0.2267 | -3.74% |
| 25/04/2026 | $0.2355 | +4.16% |
| 24/04/2026 | $0.2261 | +3.62% |
| 23/04/2026 | $0.2182 | +1.63% |
| 22/04/2026 | $0.2147 | +1.75% |
| 21/04/2026 | $0.2110 | +4.51% |
| 20/04/2026 | $0.2019 | +0.30% |
| 19/04/2026 | $0.2013 | -1.32% |
| 18/04/2026 | $0.2040 | -0.24% |
| 17/04/2026 | $0.2045 | -0.97% |
| 16/04/2026 | $0.2065 | -2.09% |
| 15/04/2026 | $0.2109 | +10.36% |
| 14/04/2026 | $0.1911 | -0.36% |
| 13/04/2026 | $0.1918 | -1.39% |
| 12/04/2026 | $0.1945 | -0.61% |
| 11/04/2026 | $0.1957 | +2.46% |
| 10/04/2026 | $0.1910 | -0.52% |
| 09/04/2026 | $0.1920 | +0.47% |
| 08/04/2026 | $0.1911 | -1.34% |
| 07/04/2026 | $0.1937 | +0.31% |
| 06/04/2026 | $0.1931 | -3.74% |
| 05/04/2026 | $0.2006 | +5.80% |
| 04/04/2026 | $0.1896 | -1.10% |
| 03/04/2026 | $0.1917 | -2.74% |
| 02/04/2026 | $0.1971 | -2.62% |
| 01/04/2026 | $0.2024 | -1.89% |
| 31/03/2026 | $0.2063 | -0.39% |
| 30/03/2026 | $0.2071 | -13.67% |
| 29/03/2026 | $0.2399 | -1.92% |
| 27/03/2026 | $0.2490 | +1.14% |
| 26/03/2026 | $0.2462 | -2.19% |
| 25/03/2026 | $0.2517 | -7.67% |
| 24/03/2026 | $0.2726 | -2.68% |
| 23/03/2026 | $0.2801 | -1.23% |
| 22/03/2026 | $0.2836 | +1.43% |
| 21/03/2026 | $0.2796 | +1.49% |
| 20/03/2026 | $0.2755 | -0.93% |
| 19/03/2026 | $0.2781 | +0.54% |
| 18/03/2026 | $0.2766 | +4.85% |
| 17/03/2026 | $0.2638 | -3.65% |
| 16/03/2026 | $0.2738 | -4.70% |
| 15/03/2026 | $0.2873 | -8.01% |
| 14/03/2026 | $0.3123 | -1.39% |
| 13/03/2026 | $0.3167 | +5.96% |
| 12/03/2026 | $0.2989 | +5.92% |
| 11/03/2026 | $0.2822 | +0.89% |
| 10/03/2026 | $0.2797 | +9.94% |
| 09/03/2026 | $0.2544 | -11.05% |
| 08/03/2026 | $0.2860 | -1.28% |
| 07/03/2026 | $0.2897 | -0.69% |
| 06/03/2026 | $0.2917 | -14.71% |
| 05/03/2026 | $0.3420 | +1.85% |
| 04/03/2026 | $0.3358 | +11.93% |
| 03/03/2026 | $0.3000 | -1.45% |
| 02/03/2026 | $0.3044 | -2.19% |
| 01/03/2026 | $0.3112 | +0.88% |
| 28/02/2026 | $0.3085 | -1.56% |
| 27/02/2026 | $0.3134 | -18.62% |
| 26/02/2026 | $0.3851 | +4.82% |
| 25/02/2026 | $0.3674 | +5.91% |
| 24/02/2026 | $0.3469 | -21.43% |
| 23/02/2026 | $0.4415 | -2.97% |
| 22/02/2026 | $0.4550 | -6.95% |
| 21/02/2026 | $0.4890 | -0.37% |
| 20/02/2026 | $0.4908 | -1.13% |
| 19/02/2026 | $0.4964 | -0.42% |
| 18/02/2026 | $0.4985 | -0.86% |
| 17/02/2026 | $0.5028 | -1.10% |
| 16/02/2026 | $0.5084 | +0.99% |
| 15/02/2026 | $0.5034 | +0.36% |
| 14/02/2026 | $0.5016 | +0.91% |
| 13/02/2026 | $0.4971 | +8.75% |
| 12/02/2026 | $0.4571 | +7.60% |
| 11/02/2026 | $0.4248 | +7.71% |
| 10/02/2026 | $0.3944 | -0.65% |
| 09/02/2026 | $0.3970 | +4.42% |
| 08/02/2026 | $0.3802 | -11.75% |
| 07/02/2026 | $0.4308 | -1.22% |
| 06/02/2026 | $0.4361 | -0.77% |
| 05/02/2026 | $0.4395 | -4.56% |
| 04/02/2026 | $0.4605 | -7.75% |
| 03/02/2026 | $0.4992 | -0.46% |
| 02/02/2026 | $0.5015 | -0.85% |
| 01/02/2026 | $0.5058 | -7.68% |
| 31/01/2026 | $0.5479 | -0.35% |
| 30/01/2026 | $0.5498 | -0.22% |
| 29/01/2026 | $0.5510 | -0.77% |
| 28/01/2026 | $0.5553 | -11.91% |
| 27/01/2026 | $0.6304 | +0.38% |
| 26/01/2026 | $0.6280 | -0.43% |
| 25/01/2026 | $0.6307 | +2.82% |
| 24/01/2026 | $0.6134 | -0.18% |
| 23/01/2026 | $0.6145 | -0.08% |
| 22/01/2026 | $0.6150 | +2.40% |
| 21/01/2026 | $0.6006 | -7.93% |
| 20/01/2026 | $0.6523 | -1.55% |
| 19/01/2026 | $0.6626 | -2.52% |
| 18/01/2026 | $0.6797 | -1.24% |
| 17/01/2026 | $0.6882 | +0.94% |
| 16/01/2026 | $0.6818 | +1.44% |
| 15/01/2026 | $0.6721 | +0.34% |
| 14/01/2026 | $0.6698 | +1.19% |
| 13/01/2026 | $0.6619 | +0.41% |
| 12/01/2026 | $0.6592 | -1.67% |
| 11/01/2026 | $0.6704 | -0.16% |
| 10/01/2026 | $0.6715 | +1.68% |
| 09/01/2026 | $0.6604 | +0.05% |
| 08/01/2026 | $0.6601 | -3.18% |
| 07/01/2026 | $0.6818 | -1.60% |
| 06/01/2026 | $0.6929 | +0.30% |
| 05/01/2026 | $0.6908 | -0.63% |
| 04/01/2026 | $0.6952 | +0.33% |
| 03/01/2026 | $0.6929 | -0.47% |
| 02/01/2026 | $0.6962 | +0.77% |
| 01/01/2026 | $0.6909 | -1.09% |
| 31/12/2025 | $0.6985 | +0.24% |
| 30/12/2025 | $0.6968 | -0.13% |
| 29/12/2025 | $0.6977 | +0.84% |
| 28/12/2025 | $0.6919 | -0.35% |
| 27/12/2025 | $0.6943 | +1.98% |
| 26/12/2025 | $0.6808 | -2.94% |
| 25/12/2025 | $0.7014 | -0.93% |
| 24/12/2025 | $0.7080 | -1.56% |
| 23/12/2025 | $0.7192 | -1.38% |
| 22/12/2025 | $0.7293 | -1.98% |
| 21/12/2025 | $0.7440 | -2.87% |
| 20/12/2025 | $0.7660 | -0.39% |
| 19/12/2025 | $0.7690 | +3.78% |
| 18/12/2025 | $0.7410 | -8.97% |
| 17/12/2025 | $0.8140 | -2.16% |
| 16/12/2025 | $0.8320 | +0.73% |
| 15/12/2025 | $0.8260 | -1.90% |
| 14/12/2025 | $0.8420 | -5.18% |
| 13/12/2025 | $0.8880 | +0.57% |
| 12/12/2025 | $0.8830 | -0.23% |
| 11/12/2025 | $0.8850 | +2.91% |
| 10/12/2025 | $0.8600 | -0.69% |
| 09/12/2025 | $0.8660 | +1.52% |
| 08/12/2025 | $0.8530 | +0.12% |
| 07/12/2025 | $0.8520 | +0.59% |
| 06/12/2025 | $0.8470 | +1.93% |
| 05/12/2025 | $0.8310 | -1.31% |
| 04/12/2025 | $0.8420 | -3.44% |
| 03/12/2025 | $0.8720 | +2.71% |
| 02/12/2025 | $0.8490 | +6.39% |
| 01/12/2025 | $0.7980 | -1.12% |
| 30/11/2025 | $0.8070 | -3.93% |
| 29/11/2025 | $0.8400 | -2.89% |
| 28/11/2025 | $0.8650 | -1.59% |
| 27/11/2025 | $0.8790 | +0.92% |
| 26/11/2025 | $0.8710 | -0.23% |
| 25/11/2025 | $0.8730 | +2.11% |
| 24/11/2025 | $0.8550 | -2.06% |
| 23/11/2025 | $0.8730 | -0.68% |
| 22/11/2025 | $0.8790 | +3.41% |
| 21/11/2025 | $0.8500 | +6.12% |
| 20/11/2025 | $0.8010 | -12.07% |
| 19/11/2025 | $0.9110 | -3.19% |
| 18/11/2025 | $0.9410 | -6.37% |
| 17/11/2025 | $1.01 | +0.70% |
| 16/11/2025 | $0.9980 | +1.11% |
| 15/11/2025 | $0.9870 | -1.50% |
| 14/11/2025 | $1.00 | -1.09% |
| 13/11/2025 | $1.01 | -1.27% |
| 12/11/2025 | $1.03 | +1.38% |
| 11/11/2025 | $1.01 | -4.80% |
| 10/11/2025 | $1.06 | +1.82% |
| 09/11/2025 | $1.04 | -1.97% |
| 08/11/2025 | $1.07 | -1.57% |
| 07/11/2025 | $1.08 | -0.73% |
| 06/11/2025 | $1.09 | +15.34% |
| 05/11/2025 | $0.9450 | -16.30% |
القيمة السوقية = سعر الإغلاق × المعروض المتداول في ذلك اليوم؛ نسجل المعروض منذ 02/10/2026، لذا تكون الأيام السابقة فارغة.