الأولى للتأمين أسعار تاريخية

مؤشر الأداء 05/12/2019
السوق الأول
أعلى سعر 0.64
سعر الإغلاق السابق 0.63
عدد العقود المنفذة 9
القطاعالتأمين
ادنى سعر 0.62
سعر الإفتتاح 0.62
عدد الأسهم 4,794
Div8.59
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.64
معدل السعر 0.63
P/E6.62
حجم التداول 3,007
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/12/2019 | 0.64 | 0.62 | 0.64 | 3,007 | 9 | 4,794 |
04/12/2019 | 0.63 | 0.63 | 0.63 | 630 | 2 | 1,000 |
03/12/2019 | 0.63 | 0.62 | 0.62 | 126 | 3 | 203 |
02/12/2019 | 0.62 | 0.61 | 0.62 | 1,953 | 9 | 3,166 |
01/12/2019 | 0.62 | 0.61 | 0.61 | 34 | 2 | 55 |
28/11/2019 | 0.62 | 0.62 | 0.62 | 1,261 | 5 | 2,034 |
27/11/2019 | 0.62 | 0.62 | 0.62 | 2,924 | 2 | 4,716 |
25/11/2019 | 0.63 | 0.63 | 0.63 | 189 | 2 | 300 |
21/11/2019 | 0.62 | 0.62 | 0.62 | 17,314 | 18 | 27,926 |
20/11/2019 | 0.63 | 0.63 | 0.63 | 3,843 | 8 | 6,100 |
19/11/2019 | 0.63 | 0.62 | 0.63 | 4,968 | 9 | 8,010 |
17/11/2019 | 0.63 | 0.62 | 0.63 | 125 | 2 | 200 |
14/11/2019 | 0.62 | 0.62 | 0.62 | 2,226 | 5 | 3,591 |
13/11/2019 | 0.62 | 0.62 | 0.62 | 930 | 2 | 1,500 |
11/11/2019 | 0.63 | 0.62 | 0.62 | 3,752 | 18 | 6,050 |
10/11/2019 | 0.63 | 0.62 | 0.63 | 1,303 | 4 | 2,100 |
07/11/2019 | 0.63 | 0.62 | 0.62 | 6,594 | 15 | 10,631 |
06/11/2019 | 0.63 | 0.62 | 0.62 | 2,233 | 4 | 3,600 |
05/11/2019 | 0.65 | 0.62 | 0.62 | 20,633 | 37 | 33,064 |
04/11/2019 | 0.63 | 0.63 | 0.63 | 2,709 | 4 | 4,300 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2019 | 0.64 | 0.61 | 0.64 | 5,750 | 25 | 9,218 |
24/11/2019 | 0.63 | 0.62 | 0.62 | 4,374 | 9 | 7,050 |
17/11/2019 | 0.63 | 0.62 | 0.62 | 26,250 | 37 | 42,236 |
10/11/2019 | 0.63 | 0.62 | 0.62 | 8,211 | 29 | 13,241 |
03/11/2019 | 0.65 | 0.62 | 0.62 | 33,637 | 65 | 53,929 |
27/10/2019 | 0.63 | 0.62 | 0.63 | 16,153 | 26 | 25,656 |
20/10/2019 | 0.63 | 0.62 | 0.63 | 14,477 | 33 | 23,160 |
13/10/2019 | 0.64 | 0.63 | 0.63 | 5,128 | 10 | 8,100 |
06/10/2019 | 0.65 | 0.62 | 0.65 | 3,153 | 13 | 5,000 |
29/09/2019 | 0.65 | 0.63 | 0.65 | 1,638 | 7 | 2,590 |
22/09/2019 | 0.65 | 0.63 | 0.63 | 17,297 | 38 | 27,435 |
15/09/2019 | 0.67 | 0.64 | 0.65 | 364,054 | 95 | 567,766 |
08/09/2019 | 0.66 | 0.64 | 0.65 | 4,499 | 15 | 7,000 |
01/09/2019 | 0.67 | 0.64 | 0.64 | 4,687 | 15 | 7,270 |
25/08/2019 | 0.66 | 0.64 | 0.65 | 6,949 | 21 | 10,690 |
18/08/2019 | 0.67 | 0.65 | 0.67 | 9,394 | 24 | 14,384 |
15/08/2019 | 0.66 | 0.66 | 0.66 | 562 | 3 | 852 |
04/08/2019 | 0.71 | 0.66 | 0.66 | 16,032 | 34 | 23,733 |
28/07/2019 | 0.69 | 0.66 | 0.69 | 13,442 | 30 | 20,190 |
21/07/2019 | 0.67 | 0.65 | 0.66 | 14,623 | 45 | 22,185 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/11/2019 | 0.65 | 0.62 | 0.62 | 72,472 | 140 | 116,456 |
01/10/2019 | 0.65 | 0.62 | 0.63 | 38,976 | 84 | 62,016 |
01/09/2019 | 0.67 | 0.63 | 0.63 | 392,108 | 168 | 611,961 |
01/08/2019 | 0.71 | 0.64 | 0.65 | 38,794 | 99 | 58,449 |
01/07/2019 | 0.73 | 0.60 | 0.68 | 417,863 | 336 | 645,907 |
02/06/2019 | 0.60 | 0.56 | 0.58 | 27,393 | 78 | 47,636 |
01/05/2019 | 0.61 | 0.54 | 0.60 | 25,610 | 60 | 44,975 |
01/04/2019 | 0.65 | 0.57 | 0.57 | 118,969 | 200 | 189,812 |
03/03/2019 | 0.66 | 0.61 | 0.62 | 91,684 | 137 | 146,248 |
03/02/2019 | 0.66 | 0.53 | 0.65 | 222,859 | 380 | 365,666 |
02/01/2019 | 0.59 | 0.52 | 0.54 | 13,299 | 63 | 24,217 |
02/12/2018 | 0.58 | 0.51 | 0.54 | 46,738 | 101 | 88,612 |
01/11/2018 | 0.55 | 0.51 | 0.51 | 62,490 | 120 | 117,373 |
01/10/2018 | 0.57 | 0.50 | 0.54 | 88,116 | 193 | 165,274 |
02/09/2018 | 0.58 | 0.49 | 0.53 | 164,422 | 239 | 308,518 |
01/08/2018 | 0.61 | 0.54 | 0.55 | 88,736 | 124 | 151,968 |
01/07/2018 | 0.56 | 0.53 | 0.56 | 238,402 | 90 | 441,273 |
03/06/2018 | 0.56 | 0.52 | 0.56 | 37,443 | 106 | 68,293 |
02/05/2018 | 0.57 | 0.54 | 0.55 | 34,055 | 92 | 62,294 |
01/04/2018 | 0.59 | 0.53 | 0.54 | 42,396 | 88 | 73,805 |