AL-NISR AL-ARABI INSURANCE Historical
Performance Indicators 24/09/2026
MarketFirst
High Price4.12
Last Closing3.95
No. of Transactions4
SectorInsurance
Low Price3.95
Opening Price3.95
No. of Shares268
Div5.34
Change0.17
Closing Price4.12
Average Price4.12
P/E12.02
Value Traded1,103
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/09/2026 | 4.12 | 3.95 | 4.12 | 1,103 | 4 | 268 |
| 23/09/2026 | 3.95 | 3.95 | 3.95 | 241 | 1 | 61 |
| 22/09/2026 | 3.95 | 3.95 | 3.95 | 450 | 2 | 114 |
| 21/09/2026 | 4.00 | 4.00 | 4.00 | 1,404 | 5 | 351 |
| 16/09/2026 | 4.00 | 4.00 | 4.00 | 48 | 1 | 12 |
| 14/09/2026 | 4.05 | 4.05 | 4.05 | 162 | 2 | 40 |
| 13/09/2026 | 4.05 | 4.05 | 4.05 | 53 | 1 | 13 |
| 09/09/2026 | 4.05 | 4.05 | 4.05 | 389 | 2 | 96 |
| 07/09/2026 | 4.11 | 4.05 | 4.05 | 12 | 2 | 3 |
| 01/09/2026 | 4.11 | 4.11 | 4.11 | 222 | 2 | 54 |
| 31/08/2026 | 4.15 | 4.15 | 4.15 | 1,087 | 1 | 262 |
| 30/08/2026 | 4.15 | 4.05 | 4.15 | 425 | 3 | 104 |
| 26/08/2026 | 4.15 | 4.15 | 4.15 | 398 | 2 | 96 |
| 24/08/2026 | 4.13 | 4.11 | 4.13 | 244 | 4 | 59 |
| 19/08/2026 | 4.15 | 4.10 | 4.15 | 4,448 | 7 | 1,075 |
| 10/08/2026 | 4.05 | 4.05 | 4.05 | 166 | 1 | 41 |
| 06/08/2026 | 4.00 | 4.00 | 4.00 | 32 | 1 | 8 |
| 05/08/2026 | 4.10 | 3.80 | 4.10 | 342 | 3 | 85 |
| 04/08/2026 | 3.97 | 3.97 | 3.97 | 357 | 2 | 90 |
| 02/08/2026 | 3.70 | 3.70 | 3.70 | 133 | 1 | 36 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/09/2026 | 4.12 | 3.95 | 4.12 | 3,198 | 12 | 794 |
| 13/09/2026 | 4.05 | 4.00 | 4.00 | 263 | 4 | 65 |
| 06/09/2026 | 4.11 | 4.05 | 4.05 | 401 | 4 | 99 |
| 30/08/2026 | 4.15 | 4.05 | 4.11 | 1,734 | 6 | 420 |
| 23/08/2026 | 4.15 | 4.11 | 4.15 | 642 | 6 | 155 |
| 16/08/2026 | 4.15 | 4.10 | 4.15 | 4,448 | 7 | 1,075 |
| 09/08/2026 | 4.05 | 4.05 | 4.05 | 166 | 1 | 41 |
| 02/08/2026 | 4.10 | 3.70 | 4.00 | 865 | 7 | 219 |
| 26/07/2026 | 3.70 | 3.70 | 3.70 | 56 | 2 | 15 |
| 19/07/2026 | 3.70 | 3.49 | 3.70 | 219 | 2 | 60 |
| 12/07/2026 | 3.60 | 3.49 | 3.60 | 920 | 4 | 262 |
| 05/07/2026 | 3.49 | 3.49 | 3.49 | 188 | 1 | 54 |
| 28/06/2026 | 3.49 | 3.23 | 3.49 | 417 | 3 | 123 |
| 14/06/2026 | 3.50 | 3.49 | 3.49 | 304 | 4 | 87 |
| 07/06/2026 | 3.51 | 3.51 | 3.51 | 1,755 | 1 | 500 |
| 31/05/2026 | 3.51 | 3.51 | 3.51 | 1,755 | 1 | 500 |
| 17/05/2026 | 3.49 | 3.48 | 3.48 | 101 | 2 | 29 |
| 10/05/2026 | 3.50 | 3.50 | 3.50 | 1,344 | 1 | 384 |
| 03/05/2026 | 3.55 | 3.55 | 3.55 | 227 | 1 | 64 |
| 29/03/2026 | 3.48 | 3.47 | 3.47 | 458 | 3 | 132 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/08/2026 | 4.15 | 3.70 | 4.15 | 7,633 | 25 | 1,856 |
| 01/07/2026 | 3.70 | 3.49 | 3.70 | 1,411 | 10 | 399 |
| 01/06/2026 | 3.51 | 3.23 | 3.49 | 4,203 | 8 | 1,202 |
| 03/05/2026 | 3.55 | 3.48 | 3.48 | 1,672 | 4 | 477 |
| 01/04/2026 | 3.47 | 3.47 | 3.47 | 7 | 1 | 2 |
| 01/03/2026 | 3.75 | 3.47 | 3.47 | 939 | 3 | 260 |
| 01/02/2026 | 3.51 | 3.46 | 3.51 | 690 | 7 | 198 |
| 04/01/2026 | 3.60 | 3.51 | 3.52 | 590 | 8 | 167 |
| 01/12/2025 | 3.51 | 3.49 | 3.51 | 761 | 6 | 217 |
| 02/11/2025 | 4.04 | 3.74 | 3.74 | 2,070 | 14 | 527 |
| 01/10/2025 | 4.20 | 3.43 | 4.04 | 1,627 | 16 | 431 |
| 01/09/2025 | 4.04 | 3.50 | 4.04 | 2,864 | 8 | 814 |
| 01/07/2025 | 5.00 | 4.11 | 5.00 | 3,544 | 39 | 813 |
| 01/06/2025 | 4.32 | 4.02 | 4.13 | 902 | 10 | 223 |
| 04/05/2025 | 4.10 | 4.02 | 4.10 | 739 | 8 | 183 |
| 03/04/2025 | 4.08 | 4.02 | 4.06 | 382 | 5 | 94 |
| 02/03/2025 | 4.02 | 3.24 | 4.02 | 1,015 | 8 | 280 |
| 02/02/2025 | 3.02 | 2.81 | 3.02 | 174 | 3 | 60 |
| 01/10/2024 | 3.66 | 3.64 | 3.65 | 1,804 | 14 | 494 |
| 01/09/2024 | 3.65 | 3.63 | 3.65 | 1,128 | 8 | 310 |