التأمين الاسلامية أسعار تاريخية
مؤشر الأداء 23/09/2026
السوق الأول
أعلى سعر 2.74
سعر الإغلاق السابق 2.69
عدد العقود المنفذة 7
القطاعالتأمين
ادنى سعر 2.73
سعر الإفتتاح 2.73
عدد الأسهم 2,099
Div5.47
التغير عن سعر الإغلاق السابق 0.05
سعر الإغلاق 2.74
معدل السعر 2.74
P/E12.97
حجم التداول 5,750
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/05/2026 | 2.48 | 2.48 | 2.48 | 248 | 1 | 100 |
| 11/05/2026 | 2.48 | 2.42 | 2.48 | 61,919 | 61 | 25,246 |
| 10/05/2026 | 2.54 | 2.49 | 2.49 | 3,448 | 16 | 1,379 |
| 07/05/2026 | 2.54 | 2.50 | 2.54 | 5,077 | 14 | 2,021 |
| 06/05/2026 | 2.49 | 2.48 | 2.49 | 3,232 | 3 | 1,300 |
| 05/05/2026 | 2.49 | 2.47 | 2.49 | 6,954 | 13 | 2,810 |
| 04/05/2026 | 2.47 | 2.46 | 2.46 | 1,952 | 10 | 793 |
| 03/05/2026 | 2.47 | 2.45 | 2.47 | 9,276 | 11 | 3,783 |
| 29/04/2026 | 2.45 | 2.41 | 2.45 | 17,312 | 23 | 7,141 |
| 28/04/2026 | 2.43 | 2.41 | 2.43 | 1,549 | 5 | 640 |
| 27/04/2026 | 2.45 | 2.45 | 2.45 | 8,514 | 19 | 3,475 |
| 23/04/2026 | 2.46 | 2.41 | 2.41 | 4,683 | 14 | 1,913 |
| 22/04/2026 | 2.45 | 2.42 | 2.44 | 11,813 | 19 | 4,835 |
| 20/04/2026 | 2.49 | 2.45 | 2.45 | 2,681 | 8 | 1,090 |
| 19/04/2026 | 2.54 | 2.48 | 2.50 | 26,999 | 28 | 10,733 |
| 16/04/2026 | 2.53 | 2.50 | 2.51 | 20,856 | 13 | 8,290 |
| 15/04/2026 | 2.50 | 2.45 | 2.50 | 29,947 | 25 | 12,046 |
| 14/04/2026 | 2.45 | 2.40 | 2.45 | 39,287 | 27 | 16,210 |
| 13/04/2026 | 2.37 | 2.37 | 2.37 | 5,709 | 3 | 2,409 |
| 12/04/2026 | 2.39 | 2.36 | 2.36 | 3,300 | 7 | 1,388 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/02/2025 | 1.73 | 1.70 | 1.70 | 1,837 | 5 | 1,080 |
| 16/02/2025 | 1.74 | 1.71 | 1.72 | 4,835 | 12 | 2,797 |
| 09/02/2025 | 1.74 | 1.66 | 1.67 | 14,225 | 9 | 8,328 |
| 02/02/2025 | 1.74 | 1.70 | 1.70 | 20,029 | 21 | 11,687 |
| 26/01/2025 | 1.75 | 1.70 | 1.73 | 21,529 | 30 | 12,613 |
| 19/01/2025 | 1.71 | 1.66 | 1.70 | 8,584 | 17 | 5,067 |
| 12/01/2025 | 1.70 | 1.62 | 1.70 | 14,106 | 21 | 8,412 |
| 05/01/2025 | 1.66 | 1.64 | 1.64 | 35,643 | 18 | 21,721 |
| 29/12/2024 | 1.71 | 1.65 | 1.66 | 48,399 | 28 | 29,198 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2019 | 1.12 | 1.00 | 1.02 | 1,266,866 | 595 | 1,244,562 |
| 01/10/2019 | 1.12 | 1.05 | 1.06 | 21,889 | 27 | 20,572 |
| 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 |