بنك صفوة الإسلامي أسعار تاريخية
مؤشر الأداء 12/07/2026
السوق الأول
أعلى سعر 3.43
سعر الإغلاق السابق 3.43
عدد العقود المنفذة 56
القطاعالبنوك
ادنى سعر 3.32
سعر الإفتتاح 3.39
عدد الأسهم 7,391
Div0.00
التغير عن سعر الإغلاق السابق -0.11
سعر الإغلاق 3.32
معدل السعر 3.37
P/E19.68
حجم التداول 24,940
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/06/2026 | 4.25 | 4.15 | 4.20 | 145,955 | 85 | 34,859 |
| 10/06/2026 | 4.30 | 4.22 | 4.25 | 115,466 | 39 | 27,141 |
| 09/06/2026 | 4.30 | 4.18 | 4.30 | 190,442 | 75 | 44,787 |
| 08/06/2026 | 4.26 | 4.21 | 4.25 | 50,162 | 33 | 11,830 |
| 07/06/2026 | 4.30 | 4.23 | 4.26 | 161,210 | 86 | 37,668 |
| 04/06/2026 | 4.25 | 4.20 | 4.22 | 13,368 | 21 | 3,156 |
| 03/06/2026 | 4.28 | 4.22 | 4.23 | 36,964 | 22 | 8,699 |
| 02/06/2026 | 4.25 | 4.16 | 4.25 | 85,594 | 56 | 20,409 |
| 01/06/2026 | 4.18 | 4.17 | 4.18 | 11,521 | 18 | 2,758 |
| 31/05/2026 | 4.16 | 4.10 | 4.16 | 104,774 | 57 | 25,416 |
| 24/05/2026 | 4.13 | 4.08 | 4.08 | 78,293 | 28 | 19,099 |
| 21/05/2026 | 4.13 | 4.07 | 4.10 | 87,052 | 29 | 21,219 |
| 20/05/2026 | 4.13 | 4.06 | 4.13 | 53,307 | 16 | 13,010 |
| 19/05/2026 | 4.08 | 4.01 | 4.07 | 64,707 | 29 | 16,049 |
| 18/05/2026 | 4.08 | 4.01 | 4.05 | 49,204 | 38 | 12,198 |
| 17/05/2026 | 4.10 | 4.00 | 4.05 | 195,910 | 63 | 48,508 |
| 14/05/2026 | 4.15 | 4.01 | 4.09 | 180,360 | 44 | 44,596 |
| 13/05/2026 | 4.15 | 4.10 | 4.14 | 76,704 | 31 | 18,600 |
| 12/05/2026 | 4.15 | 4.06 | 4.15 | 180,812 | 27 | 43,727 |
| 11/05/2026 | 4.14 | 4.00 | 4.12 | 138,049 | 45 | 33,834 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/02/2026 | 3.55 | 3.36 | 3.49 | 230,025 | 170 | 66,856 |
| 08/02/2026 | 3.36 | 3.27 | 3.35 | 166,585 | 144 | 50,045 |
| 01/02/2026 | 3.31 | 3.06 | 3.28 | 375,523 | 265 | 117,988 |
| 25/01/2026 | 3.05 | 2.98 | 3.00 | 51,764 | 39 | 17,134 |
| 18/01/2026 | 3.07 | 2.98 | 3.05 | 89,428 | 62 | 29,626 |
| 11/01/2026 | 3.08 | 3.00 | 3.04 | 155,254 | 105 | 51,189 |
| 04/01/2026 | 3.03 | 2.96 | 2.97 | 131,294 | 108 | 43,775 |
| 28/12/2025 | 3.01 | 2.93 | 2.96 | 194,197 | 112 | 65,281 |
| 21/12/2025 | 2.94 | 2.89 | 2.94 | 67,963 | 55 | 23,212 |
| 14/12/2025 | 2.90 | 2.84 | 2.89 | 87,491 | 77 | 30,476 |
| 07/12/2025 | 2.94 | 2.80 | 2.84 | 264,233 | 163 | 93,177 |
| 30/11/2025 | 2.97 | 2.88 | 2.89 | 295,823 | 188 | 101,403 |
| 23/11/2025 | 3.00 | 2.96 | 2.97 | 318,077 | 112 | 106,788 |
| 16/11/2025 | 3.01 | 2.95 | 3.00 | 103,868 | 82 | 34,725 |
| 09/11/2025 | 3.09 | 2.78 | 3.02 | 571,159 | 304 | 195,575 |
| 02/11/2025 | 2.81 | 2.67 | 2.81 | 222,737 | 99 | 80,542 |
| 26/10/2025 | 2.73 | 2.61 | 2.67 | 127,361 | 78 | 47,672 |
| 19/10/2025 | 2.75 | 2.62 | 2.64 | 44,342 | 74 | 16,553 |
| 12/10/2025 | 2.79 | 2.49 | 2.71 | 306,398 | 267 | 114,719 |
| 05/10/2025 | 2.50 | 2.31 | 2.50 | 134,250 | 103 | 56,857 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2024 | 1.95 | 1.86 | 1.94 | 88,535 | 93 | 46,679 |
| 01/09/2024 | 1.94 | 1.87 | 1.89 | 54,186 | 71 | 28,193 |
| 01/08/2024 | 1.93 | 1.85 | 1.93 | 265,292 | 144 | 141,666 |
| 01/07/2024 | 1.91 | 1.86 | 1.91 | 91,661 | 140 | 48,718 |
| 02/06/2024 | 1.96 | 1.85 | 1.87 | 257,934 | 260 | 136,767 |
| 01/05/2024 | 2.33 | 2.04 | 2.27 | 1,117,244 | 141 | 515,827 |
| 01/04/2024 | 2.08 | 2.00 | 2.02 | 128,032 | 88 | 62,198 |
| 03/03/2024 | 2.10 | 2.04 | 2.09 | 76,020 | 56 | 36,708 |
| 01/02/2024 | 2.08 | 1.96 | 2.05 | 194,242 | 137 | 95,086 |
| 02/01/2024 | 2.10 | 1.91 | 1.96 | 239,084 | 54 | 121,842 |
| 03/12/2023 | 1.97 | 1.92 | 1.94 | 821,151 | 53 | 423,055 |
| 01/11/2023 | 1.96 | 1.91 | 1.93 | 325,444 | 60 | 166,425 |
| 01/10/2023 | 1.96 | 1.90 | 1.94 | 89,221 | 90 | 46,112 |
| 03/09/2023 | 1.91 | 1.88 | 1.90 | 51,233 | 67 | 27,000 |
| 01/08/2023 | 1.92 | 1.88 | 1.90 | 151,634 | 128 | 80,006 |
| 02/07/2023 | 1.90 | 1.85 | 1.90 | 226,375 | 126 | 121,216 |
| 04/06/2023 | 1.89 | 1.82 | 1.88 | 155,567 | 119 | 84,511 |
| 01/05/2023 | 1.89 | 1.81 | 1.82 | 138,485 | 132 | 75,799 |
| 02/04/2023 | 1.89 | 1.77 | 1.83 | 220,871 | 91 | 121,705 |
| 01/03/2023 | 1.99 | 1.86 | 1.90 | 628,747 | 135 | 329,211 |