التأمين الاسلامية أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 1.61
سعر الإغلاق السابق 1.60
عدد العقود المنفذة 5
القطاعالتأمين
ادنى سعر 1.60
سعر الإفتتاح 1.60
عدد الأسهم 5,596
Div4.97
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.61
معدل السعر 1.61
P/E13.86
حجم التداول 9,006
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/04/2023 | 1.38 | 1.37 | 1.37 | 276 | 2 | 200 |
12/04/2023 | 1.37 | 1.37 | 1.37 | 1,275 | 2 | 931 |
11/04/2023 | 1.39 | 1.37 | 1.37 | 1,030 | 3 | 752 |
10/04/2023 | 1.39 | 1.39 | 1.39 | 1,986 | 4 | 1,429 |
09/04/2023 | 1.39 | 1.39 | 1.39 | 626 | 3 | 450 |
06/04/2023 | 1.39 | 1.37 | 1.39 | 391 | 4 | 285 |
05/04/2023 | 1.38 | 1.38 | 1.38 | 5,479 | 8 | 3,970 |
02/04/2023 | 1.38 | 1.38 | 1.38 | 1,380 | 1 | 1,000 |
21/03/2023 | 1.38 | 1.37 | 1.38 | 16,287 | 11 | 11,802 |
20/03/2023 | 1.38 | 1.38 | 1.38 | 9,660 | 4 | 7,000 |
19/03/2023 | 1.40 | 1.40 | 1.40 | 280 | 1 | 200 |
16/03/2023 | 1.39 | 1.39 | 1.39 | 4,865 | 2 | 3,500 |
15/03/2023 | 1.40 | 1.38 | 1.40 | 6,513 | 4 | 4,670 |
14/03/2023 | 1.41 | 1.40 | 1.40 | 19,304 | 9 | 13,783 |
13/03/2023 | 1.40 | 1.40 | 1.40 | 1,302 | 2 | 930 |
12/03/2023 | 1.40 | 1.39 | 1.40 | 2,656 | 12 | 1,900 |
09/03/2023 | 1.41 | 1.40 | 1.41 | 26,750 | 22 | 18,984 |
07/03/2023 | 1.38 | 1.38 | 1.38 | 324 | 3 | 235 |
06/03/2023 | 1.38 | 1.38 | 1.38 | 483 | 3 | 350 |
05/03/2023 | 1.40 | 1.40 | 1.40 | 17 | 1 | 12 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
27/09/2020 | 1.05 | 1.03 | 1.05 | 6,798 | 14 | 6,490 |
20/09/2020 | 1.06 | 1.02 | 1.03 | 513,962 | 42 | 493,950 |
13/09/2020 | 1.05 | 1.02 | 1.03 | 222,236 | 37 | 214,774 |
06/09/2020 | 1.05 | 1.03 | 1.03 | 29,962 | 35 | 28,915 |
30/08/2020 | 1.06 | 1.03 | 1.05 | 911,876 | 243 | 868,778 |
23/08/2020 | 1.06 | 1.04 | 1.06 | 2,294,667 | 569 | 2,185,823 |
16/08/2020 | 1.08 | 1.03 | 1.05 | 2,159,473 | 597 | 2,045,757 |
09/08/2020 | 1.09 | 1.02 | 1.06 | 1,492,984 | 404 | 1,405,686 |
04/08/2020 | 1.04 | 1.01 | 1.04 | 175,994 | 57 | 172,102 |
26/07/2020 | 1.02 | 0.99 | 1.00 | 90,650 | 69 | 90,217 |
19/07/2020 | 1.00 | 0.95 | 1.00 | 38,270 | 74 | 38,604 |
12/07/2020 | 0.97 | 0.94 | 0.97 | 4,506 | 16 | 4,739 |
05/07/2020 | 0.96 | 0.94 | 0.94 | 41,408 | 46 | 43,665 |
28/06/2020 | 0.97 | 0.96 | 0.96 | 7,975 | 18 | 8,293 |
21/06/2020 | 0.99 | 0.96 | 0.97 | 122,757 | 45 | 125,129 |
14/06/2020 | 0.99 | 0.98 | 0.99 | 7,163 | 9 | 7,245 |
07/06/2020 | 1.04 | 0.97 | 0.99 | 12,387 | 32 | 12,546 |
31/05/2020 | 1.02 | 0.99 | 1.01 | 23,403 | 22 | 23,198 |
26/05/2020 | 0.99 | 0.99 | 0.99 | 1,891 | 2 | 1,910 |
17/05/2020 | 0.98 | 0.94 | 0.98 | 25,813 | 27 | 26,572 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/01/2009 | 2.52 | 2.24 | 2.36 | 283,835 | 354 | 118,607 |
01/12/2008 | 2.49 | 2.21 | 2.30 | 511,578 | 791 | 215,398 |
02/11/2008 | 3.04 | 2.08 | 2.38 | 1,907,176 | 1,514 | 727,384 |
05/10/2008 | 3.20 | 2.12 | 2.33 | 2,150,356 | 922 | 806,862 |
01/09/2008 | 3.98 | 2.88 | 3.34 | 3,332,842 | 1,708 | 964,539 |
03/08/2008 | 4.74 | 3.17 | 3.80 | 5,919,489 | 2,416 | 1,574,169 |
01/07/2008 | 5.61 | 4.32 | 4.64 | 21,892,343 | 5,557 | 4,436,729 |
01/06/2008 | 4.69 | 2.79 | 4.58 | 14,720,195 | 3,944 | 3,751,085 |
04/05/2008 | 3.02 | 2.74 | 2.90 | 2,876,527 | 1,476 | 1,000,315 |
01/04/2008 | 2.85 | 2.05 | 2.82 | 4,384,260 | 1,948 | 1,728,951 |
02/03/2008 | 2.55 | 1.75 | 2.03 | 2,127,528 | 1,217 | 965,723 |
02/02/2008 | 1.78 | 1.62 | 1.78 | 97,973 | 103 | 57,884 |
02/01/2008 | 1.70 | 1.49 | 1.68 | 53,785 | 73 | 32,453 |
02/12/2007 | 1.60 | 1.45 | 1.54 | 63,490 | 92 | 41,491 |
01/11/2007 | 1.52 | 1.48 | 1.48 | 2,636 | 7 | 1,750 |
01/10/2007 | 1.55 | 1.48 | 1.52 | 12,475 | 28 | 8,099 |
02/09/2007 | 1.51 | 1.45 | 1.50 | 17,389 | 28 | 11,625 |
01/08/2007 | 1.56 | 1.45 | 1.50 | 12,255 | 32 | 8,190 |
01/07/2007 | 1.72 | 1.43 | 1.50 | 31,615 | 76 | 20,293 |
03/06/2007 | 1.58 | 1.39 | 1.39 | 36,819 | 56 | 24,528 |