التأمين الاسلامية أسعار تاريخية
مؤشر الأداء 23/07/2026
السوق الأول
أعلى سعر 2.76
سعر الإغلاق السابق 2.77
عدد العقود المنفذة 4
القطاعالتأمين
ادنى سعر 2.75
سعر الإفتتاح 2.76
عدد الأسهم 275
Div5.45
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 2.75
معدل السعر 2.76
P/E11.94
حجم التداول 759
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/03/2026 | 2.24 | 2.22 | 2.24 | 8,590 | 11 | 3,864 |
| 03/03/2026 | 2.24 | 2.24 | 2.24 | 258 | 3 | 115 |
| 02/03/2026 | 2.25 | 2.24 | 2.24 | 22,647 | 3 | 10,110 |
| 01/03/2026 | 2.24 | 2.22 | 2.24 | 2,780 | 6 | 1,251 |
| 26/02/2026 | 2.24 | 2.24 | 2.24 | 8,814 | 4 | 3,935 |
| 25/02/2026 | 2.23 | 2.22 | 2.22 | 1,557 | 5 | 701 |
| 24/02/2026 | 2.22 | 2.22 | 2.22 | 12,710 | 8 | 5,725 |
| 23/02/2026 | 2.22 | 2.22 | 2.22 | 2,553 | 2 | 1,150 |
| 22/02/2026 | 2.23 | 2.22 | 2.23 | 25,876 | 12 | 11,621 |
| 19/02/2026 | 2.25 | 2.23 | 2.23 | 7,316 | 12 | 3,280 |
| 18/02/2026 | 2.25 | 2.24 | 2.25 | 9,508 | 14 | 4,226 |
| 17/02/2026 | 2.24 | 2.23 | 2.23 | 36,575 | 28 | 16,382 |
| 16/02/2026 | 2.24 | 2.20 | 2.23 | 20,786 | 24 | 9,394 |
| 15/02/2026 | 2.22 | 2.20 | 2.21 | 16,286 | 17 | 7,381 |
| 12/02/2026 | 2.23 | 2.21 | 2.21 | 25,662 | 25 | 11,580 |
| 11/02/2026 | 2.27 | 2.22 | 2.22 | 21,721 | 30 | 9,681 |
| 10/02/2026 | 2.15 | 2.15 | 2.15 | 108 | 1 | 50 |
| 09/02/2026 | 2.16 | 2.10 | 2.10 | 7,497 | 11 | 3,553 |
| 08/02/2026 | 2.18 | 2.11 | 2.11 | 7,678 | 7 | 3,600 |
| 05/02/2026 | 2.12 | 2.12 | 2.12 | 70 | 1 | 33 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/12/2024 | 1.68 | 1.65 | 1.65 | 16,693 | 8 | 10,032 |
| 15/12/2024 | 1.74 | 1.68 | 1.74 | 13,812 | 19 | 8,131 |
| 08/12/2024 | 1.75 | 1.70 | 1.74 | 3,436 | 9 | 2,002 |
| 01/12/2024 | 1.74 | 1.72 | 1.74 | 6,616 | 20 | 3,815 |
| 24/11/2024 | 1.73 | 1.69 | 1.72 | 22,772 | 32 | 13,321 |
| 17/11/2024 | 1.68 | 1.63 | 1.68 | 14,878 | 14 | 9,019 |
| 10/11/2024 | 1.70 | 1.63 | 1.68 | 20,447 | 27 | 12,416 |
| 03/11/2024 | 1.68 | 1.62 | 1.63 | 3,871 | 12 | 2,370 |
| 27/10/2024 | 1.68 | 1.62 | 1.64 | 19,906 | 25 | 12,147 |
| 20/10/2024 | 1.68 | 1.63 | 1.63 | 15,550 | 23 | 9,496 |
| 13/10/2024 | 1.73 | 1.60 | 1.70 | 40,378 | 51 | 24,469 |
| 06/10/2024 | 1.65 | 1.60 | 1.65 | 7,070 | 7 | 4,390 |
| 29/09/2024 | 1.66 | 1.63 | 1.64 | 3,935 | 7 | 2,400 |
| 22/09/2024 | 1.66 | 1.64 | 1.66 | 7,520 | 18 | 4,577 |
| 15/09/2024 | 1.66 | 1.62 | 1.66 | 12,180 | 34 | 7,454 |
| 08/09/2024 | 1.65 | 1.63 | 1.64 | 986 | 5 | 602 |
| 01/09/2024 | 1.63 | 1.59 | 1.63 | 6,463 | 22 | 4,008 |
| 25/08/2024 | 1.62 | 1.59 | 1.60 | 19,664 | 39 | 12,268 |
| 18/08/2024 | 1.60 | 1.58 | 1.60 | 14,920 | 12 | 9,374 |
| 11/08/2024 | 1.61 | 1.58 | 1.60 | 52,280 | 65 | 33,030 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2019 | 1.13 | 1.05 | 1.06 | 61,444 | 63 | 56,107 |
| 01/08/2019 | 1.14 | 1.10 | 1.13 | 46,353 | 44 | 41,906 |
| 01/07/2019 | 1.14 | 1.10 | 1.12 | 55,130 | 64 | 49,247 |
| 02/06/2019 | 1.11 | 1.02 | 1.11 | 29,076 | 59 | 27,109 |
| 01/05/2019 | 1.05 | 1.01 | 1.02 | 20,314 | 45 | 19,852 |
| 01/04/2019 | 1.13 | 1.00 | 1.04 | 77,180 | 100 | 70,832 |
| 03/03/2019 | 1.13 | 1.09 | 1.09 | 516,691 | 95 | 469,457 |
| 03/02/2019 | 1.21 | 1.12 | 1.13 | 70,141 | 128 | 60,558 |
| 02/01/2019 | 1.20 | 1.11 | 1.16 | 25,428 | 57 | 21,950 |
| 02/12/2018 | 1.18 | 1.10 | 1.13 | 185,039 | 74 | 164,089 |
| 01/11/2018 | 1.25 | 1.13 | 1.13 | 81,313 | 100 | 67,937 |
| 01/10/2018 | 1.29 | 1.24 | 1.24 | 50,275 | 53 | 39,970 |
| 02/09/2018 | 1.29 | 1.24 | 1.28 | 26,971 | 46 | 21,455 |
| 01/08/2018 | 1.33 | 1.24 | 1.28 | 28,591 | 72 | 22,444 |
| 01/07/2018 | 1.28 | 1.24 | 1.24 | 36,809 | 45 | 29,196 |
| 03/06/2018 | 1.29 | 1.26 | 1.28 | 37,849 | 51 | 29,646 |
| 02/05/2018 | 1.33 | 1.25 | 1.28 | 53,172 | 73 | 41,726 |
| 01/04/2018 | 1.39 | 1.27 | 1.32 | 27,846 | 55 | 20,662 |
| 01/03/2018 | 1.38 | 1.35 | 1.36 | 53,874 | 48 | 39,563 |
| 01/02/2018 | 1.42 | 1.36 | 1.41 | 178,854 | 120 | 127,468 |