بنك صفوة الإسلامي أسعار تاريخية
مؤشر الأداء 23/04/2024
السوق الأول
أعلى سعر 2.04
سعر الإغلاق السابق 2.00
عدد العقود المنفذة 1
القطاعالبنوك
ادنى سعر 2.04
سعر الإفتتاح 2.04
عدد الأسهم 2,000
Div0.00
التغير عن سعر الإغلاق السابق 0.04
سعر الإغلاق 2.04
معدل السعر 2.04
P/E11.65
حجم التداول 4,080
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/07/2023 | 1.87 | 1.86 | 1.87 | 31,298 | 2 | 16,827 |
16/07/2023 | 1.87 | 1.85 | 1.86 | 55,449 | 18 | 29,825 |
13/07/2023 | 1.87 | 1.87 | 1.87 | 2,029 | 4 | 1,085 |
12/07/2023 | 1.87 | 1.86 | 1.87 | 7,470 | 3 | 4,000 |
11/07/2023 | 1.88 | 1.86 | 1.88 | 3,940 | 5 | 2,097 |
10/07/2023 | 1.87 | 1.87 | 1.87 | 1,870 | 1 | 1,000 |
09/07/2023 | 1.87 | 1.86 | 1.87 | 652 | 4 | 350 |
06/07/2023 | 1.88 | 1.86 | 1.86 | 12,898 | 11 | 6,895 |
05/07/2023 | 1.88 | 1.86 | 1.87 | 5,851 | 9 | 3,135 |
04/07/2023 | 1.86 | 1.86 | 1.86 | 1,860 | 1 | 1,000 |
03/07/2023 | 1.87 | 1.86 | 1.86 | 4,288 | 5 | 2,300 |
02/07/2023 | 1.88 | 1.86 | 1.86 | 8,310 | 10 | 4,466 |
26/06/2023 | 1.88 | 1.88 | 1.88 | 56 | 1 | 30 |
25/06/2023 | 1.88 | 1.87 | 1.88 | 6,207 | 7 | 3,303 |
22/06/2023 | 1.87 | 1.86 | 1.86 | 3,334 | 4 | 1,792 |
21/06/2023 | 1.89 | 1.86 | 1.86 | 4,219 | 5 | 2,242 |
20/06/2023 | 1.88 | 1.86 | 1.88 | 10,431 | 9 | 5,584 |
19/06/2023 | 1.86 | 1.85 | 1.85 | 13,714 | 7 | 7,386 |
18/06/2023 | 1.87 | 1.83 | 1.85 | 20,352 | 12 | 11,017 |
15/06/2023 | 1.85 | 1.84 | 1.85 | 6,324 | 5 | 3,426 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
14/03/2021 | 1.45 | 1.42 | 1.44 | 13,440 | 20 | 9,342 |
07/03/2021 | 1.49 | 1.43 | 1.45 | 61,502 | 33 | 41,653 |
28/02/2021 | 1.48 | 1.43 | 1.48 | 18,514 | 29 | 12,676 |
21/02/2021 | 1.47 | 1.44 | 1.44 | 64,594 | 55 | 44,546 |
14/02/2021 | 1.49 | 1.40 | 1.47 | 162,060 | 62 | 110,666 |
07/02/2021 | 1.47 | 1.45 | 1.47 | 80,088 | 49 | 54,675 |
31/01/2021 | 1.63 | 1.44 | 1.46 | 358,098 | 207 | 243,862 |
24/01/2021 | 1.68 | 1.53 | 1.62 | 389,448 | 230 | 241,025 |
17/01/2021 | 1.55 | 1.49 | 1.53 | 136,476 | 120 | 89,987 |
10/01/2021 | 1.49 | 1.43 | 1.49 | 82,961 | 106 | 56,703 |
03/01/2021 | 1.46 | 1.40 | 1.44 | 78,549 | 72 | 55,043 |
27/12/2020 | 1.41 | 1.38 | 1.40 | 68,115 | 61 | 48,836 |
20/12/2020 | 1.40 | 1.37 | 1.38 | 75,716 | 48 | 54,788 |
13/12/2020 | 1.45 | 1.35 | 1.41 | 2,551,405 | 122 | 1,835,027 |
06/12/2020 | 1.35 | 1.34 | 1.35 | 63,526 | 34 | 47,075 |
29/11/2020 | 1.35 | 1.32 | 1.34 | 39,269 | 31 | 29,225 |
22/11/2020 | 1.34 | 1.32 | 1.33 | 28,510 | 22 | 21,525 |
15/11/2020 | 1.34 | 1.30 | 1.33 | 142,660 | 46 | 108,469 |
08/11/2020 | 1.32 | 1.30 | 1.32 | 20,291 | 23 | 15,535 |
01/11/2020 | 1.31 | 1.27 | 1.30 | 147,668 | 42 | 114,962 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/10/2010 | 1.93 | 1.86 | 1.90 | 325,997 | 279 | 172,585 |
01/09/2010 | 1.95 | 1.87 | 1.88 | 364,974 | 241 | 190,995 |
01/08/2010 | 2.02 | 1.85 | 1.88 | 431,058 | 346 | 226,759 |
01/07/2010 | 2.13 | 1.94 | 1.94 | 2,057,378 | 476 | 996,332 |
01/06/2010 | 2.10 | 1.84 | 2.03 | 1,522,657 | 892 | 769,514 |
02/05/2010 | 2.20 | 1.81 | 1.85 | 1,242,322 | 147 | 621,806 |
01/12/2008 | 2.58 | 2.00 | 2.36 | 5,680,599 | 1,483 | 2,486,151 |
02/11/2008 | 3.72 | 1.91 | 2.00 | 8,099,716 | 2,196 | 2,857,030 |
05/10/2008 | 4.02 | 3.13 | 3.41 | 6,626,201 | 1,331 | 1,881,580 |
01/09/2008 | 4.52 | 3.63 | 3.89 | 17,203,078 | 2,662 | 4,137,291 |
03/08/2008 | 4.59 | 3.82 | 4.27 | 32,386,064 | 2,129 | 7,684,586 |
01/07/2008 | 4.55 | 3.83 | 4.36 | 63,468,290 | 4,538 | 14,801,619 |
01/06/2008 | 4.20 | 3.36 | 4.09 | 25,163,325 | 2,538 | 6,712,933 |
04/05/2008 | 3.84 | 3.19 | 3.66 | 7,975,008 | 1,847 | 2,286,982 |
01/04/2008 | 3.75 | 3.27 | 3.35 | 3,956,835 | 1,467 | 1,126,312 |
02/03/2008 | 4.20 | 3.25 | 3.64 | 27,405,323 | 3,814 | 7,280,654 |
02/02/2008 | 3.58 | 3.35 | 3.36 | 8,568,654 | 1,485 | 2,454,385 |
02/01/2008 | 3.78 | 3.10 | 3.40 | 17,926,094 | 2,854 | 5,122,098 |
02/12/2007 | 3.28 | 3.01 | 3.07 | 4,661,494 | 1,017 | 1,468,213 |
01/11/2007 | 3.20 | 2.95 | 3.01 | 2,242,381 | 830 | 726,880 |