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 |
|---|---|---|---|---|---|---|
| 09/02/2026 | 3.35 | 3.29 | 3.34 | 40,990 | 31 | 12,328 |
| 08/02/2026 | 3.31 | 3.27 | 3.29 | 26,788 | 33 | 8,145 |
| 05/02/2026 | 3.29 | 3.26 | 3.28 | 21,837 | 23 | 6,683 |
| 04/02/2026 | 3.31 | 3.22 | 3.25 | 120,724 | 77 | 36,990 |
| 03/02/2026 | 3.27 | 3.19 | 3.24 | 62,033 | 50 | 19,292 |
| 02/02/2026 | 3.18 | 3.10 | 3.15 | 58,087 | 45 | 18,540 |
| 01/02/2026 | 3.14 | 3.06 | 3.08 | 112,842 | 70 | 36,483 |
| 29/01/2026 | 3.00 | 3.00 | 3.00 | 9,177 | 5 | 3,059 |
| 28/01/2026 | 3.04 | 3.04 | 3.04 | 1,003 | 1 | 330 |
| 27/01/2026 | 3.04 | 3.00 | 3.04 | 17,601 | 10 | 5,799 |
| 26/01/2026 | 3.04 | 3.00 | 3.02 | 13,302 | 11 | 4,394 |
| 25/01/2026 | 3.05 | 2.98 | 3.00 | 10,681 | 12 | 3,552 |
| 22/01/2026 | 3.05 | 3.02 | 3.05 | 14,919 | 5 | 4,911 |
| 21/01/2026 | 3.04 | 2.98 | 3.00 | 20,679 | 13 | 6,902 |
| 20/01/2026 | 3.05 | 2.98 | 3.00 | 23,447 | 19 | 7,808 |
| 19/01/2026 | 3.07 | 3.00 | 3.00 | 22,360 | 17 | 7,359 |
| 18/01/2026 | 3.06 | 3.03 | 3.03 | 8,023 | 8 | 2,646 |
| 15/01/2026 | 3.07 | 3.04 | 3.04 | 28,641 | 27 | 9,410 |
| 14/01/2026 | 3.08 | 3.03 | 3.06 | 71,205 | 35 | 23,383 |
| 13/01/2026 | 3.03 | 3.01 | 3.02 | 32,885 | 20 | 10,894 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/08/2024 | 1.91 | 1.86 | 1.91 | 83,377 | 45 | 44,537 |
| 28/07/2024 | 1.91 | 1.87 | 1.90 | 16,078 | 31 | 8,509 |
| 21/07/2024 | 1.91 | 1.86 | 1.90 | 11,790 | 26 | 6,267 |
| 14/07/2024 | 1.90 | 1.87 | 1.87 | 12,549 | 19 | 6,638 |
| 08/07/2024 | 1.90 | 1.87 | 1.90 | 22,050 | 35 | 11,711 |
| 30/06/2024 | 1.89 | 1.86 | 1.88 | 33,783 | 42 | 18,050 |
| 23/06/2024 | 1.88 | 1.85 | 1.87 | 13,763 | 26 | 7,404 |
| 10/06/2024 | 1.91 | 1.85 | 1.87 | 149,330 | 112 | 79,712 |
| 02/06/2024 | 1.96 | 1.88 | 1.93 | 90,294 | 111 | 47,216 |
| 26/05/2024 | 2.33 | 2.13 | 2.27 | 723,983 | 81 | 328,536 |
| 19/05/2024 | 2.13 | 2.08 | 2.13 | 378,247 | 35 | 179,994 |
| 12/05/2024 | 2.08 | 2.05 | 2.05 | 3,768 | 7 | 1,827 |
| 05/05/2024 | 2.08 | 2.04 | 2.07 | 6,874 | 16 | 3,327 |
| 28/04/2024 | 2.04 | 2.02 | 2.04 | 13,541 | 11 | 6,663 |
| 21/04/2024 | 2.05 | 2.00 | 2.05 | 8,790 | 11 | 4,325 |
| 14/04/2024 | 2.07 | 2.02 | 2.03 | 10,912 | 12 | 5,330 |
| 07/04/2024 | 2.07 | 2.03 | 2.07 | 45,352 | 23 | 21,995 |
| 31/03/2024 | 2.09 | 2.05 | 2.06 | 54,900 | 35 | 26,550 |
| 24/03/2024 | 2.10 | 2.08 | 2.09 | 27,623 | 16 | 13,231 |
| 17/03/2024 | 2.09 | 2.06 | 2.06 | 11,682 | 11 | 5,627 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2018 | 1.25 | 1.21 | 1.24 | 158,914 | 126 | 129,143 |
| 03/12/2017 | 1.26 | 1.22 | 1.22 | 275,428 | 185 | 223,408 |
| 01/11/2017 | 1.26 | 1.22 | 1.26 | 205,673 | 181 | 165,072 |
| 01/10/2017 | 1.27 | 1.22 | 1.25 | 244,855 | 190 | 198,419 |
| 05/09/2017 | 1.28 | 1.25 | 1.26 | 213,682 | 148 | 169,046 |
| 01/08/2017 | 1.27 | 1.21 | 1.25 | 217,223 | 153 | 175,240 |
| 02/07/2017 | 1.29 | 1.24 | 1.26 | 407,715 | 289 | 322,248 |
| 01/06/2017 | 1.29 | 1.25 | 1.28 | 323,069 | 218 | 255,269 |
| 01/05/2017 | 1.29 | 1.23 | 1.26 | 348,777 | 279 | 276,979 |
| 02/04/2017 | 1.31 | 1.22 | 1.26 | 669,946 | 424 | 529,762 |
| 01/03/2017 | 1.30 | 1.21 | 1.25 | 534,821 | 274 | 427,681 |
| 01/02/2017 | 1.31 | 1.27 | 1.28 | 884,469 | 384 | 682,209 |
| 02/01/2017 | 1.37 | 1.25 | 1.28 | 1,392,525 | 851 | 1,064,452 |
| 01/12/2016 | 1.28 | 1.17 | 1.28 | 1,126,103 | 641 | 918,316 |
| 01/11/2016 | 1.31 | 1.21 | 1.22 | 819,490 | 499 | 656,151 |
| 03/10/2016 | 1.28 | 1.20 | 1.25 | 985,044 | 636 | 798,457 |
| 01/09/2016 | 1.31 | 1.23 | 1.26 | 1,034,222 | 578 | 815,484 |
| 01/08/2016 | 1.41 | 1.25 | 1.31 | 2,162,976 | 950 | 1,612,166 |
| 03/07/2016 | 1.28 | 1.23 | 1.26 | 167,730 | 158 | 132,882 |
| 01/06/2016 | 1.28 | 1.19 | 1.23 | 572,680 | 321 | 464,790 |