AL-NISR AL-ARABI INSURANCE Historical
Performance Indicators 13/10/2026
MarketFirst
High Price4.10
Last Closing4.10
No. of Transactions2
SectorInsurance
Low Price3.93
Opening Price3.93
No. of Shares296
Div5.37
Change0.00
Closing Price4.10
Average Price4.05
P/E11.97
Value Traded1,197
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/12/2022 | 3.95 | 3.95 | 3.95 | 1,343 | 1 | 340 |
| 20/12/2022 | 3.95 | 3.95 | 3.95 | 95 | 1 | 24 |
| 12/12/2022 | 3.95 | 3.95 | 3.95 | 395 | 1 | 100 |
| 08/12/2022 | 4.00 | 3.99 | 4.00 | 1,608 | 8 | 402 |
| 07/12/2022 | 4.02 | 4.02 | 4.02 | 193 | 2 | 48 |
| 05/12/2022 | 4.00 | 4.00 | 4.00 | 120 | 1 | 30 |
| 27/11/2022 | 4.00 | 4.00 | 4.00 | 376 | 1 | 94 |
| 21/11/2022 | 3.97 | 3.97 | 3.97 | 500 | 1 | 126 |
| 15/11/2022 | 4.04 | 4.04 | 4.04 | 380 | 1 | 94 |
| 14/11/2022 | 4.05 | 4.05 | 4.05 | 20 | 1 | 5 |
| 13/11/2022 | 3.97 | 3.70 | 3.97 | 146 | 2 | 39 |
| 08/11/2022 | 3.70 | 3.70 | 3.70 | 7 | 1 | 2 |
| 27/10/2022 | 4.00 | 4.00 | 4.00 | 540 | 2 | 135 |
| 25/10/2022 | 4.00 | 4.00 | 4.00 | 120 | 1 | 30 |
| 10/10/2022 | 4.00 | 4.00 | 4.00 | 148 | 2 | 37 |
| 06/10/2022 | 4.00 | 4.00 | 4.00 | 8 | 1 | 2 |
| 04/10/2022 | 4.00 | 4.00 | 4.00 | 376 | 1 | 94 |
| 25/09/2022 | 4.00 | 4.00 | 4.00 | 20 | 1 | 5 |
| 22/09/2022 | 3.76 | 3.76 | 3.76 | 2,256 | 4 | 600 |
| 15/08/2022 | 3.50 | 3.50 | 3.50 | 42 | 1 | 12 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/07/2020 | 3.80 | 3.80 | 3.80 | 228 | 1 | 60 |
| 05/07/2020 | 3.90 | 3.90 | 3.90 | 82 | 2 | 21 |
| 15/03/2020 | 4.00 | 4.00 | 4.00 | 784 | 3 | 196 |
| 08/03/2020 | 4.00 | 4.00 | 4.00 | 500 | 7 | 125 |
| 02/02/2020 | 4.00 | 4.00 | 4.00 | 64 | 1 | 16 |
| 19/01/2020 | 4.00 | 4.00 | 4.00 | 272 | 2 | 68 |
| 12/01/2020 | 4.00 | 3.98 | 4.00 | 545 | 2 | 137 |
| 15/12/2019 | 3.71 | 3.71 | 3.71 | 67 | 1 | 18 |
| 08/12/2019 | 3.71 | 3.71 | 3.71 | 423 | 2 | 114 |
| 17/11/2019 | 3.70 | 3.70 | 3.70 | 59 | 2 | 16 |
| 10/11/2019 | 3.70 | 3.70 | 3.70 | 111 | 1 | 30 |
| 03/11/2019 | 3.70 | 3.70 | 3.70 | 296 | 2 | 80 |
| 27/10/2019 | 3.70 | 3.70 | 3.70 | 111 | 1 | 30 |
| 20/10/2019 | 4.00 | 4.00 | 4.00 | 640 | 1 | 160 |
| 22/09/2019 | 4.00 | 4.00 | 4.00 | 160 | 2 | 40 |
| 15/09/2019 | 4.00 | 4.00 | 4.00 | 64 | 1 | 16 |
| 08/09/2019 | 4.00 | 4.00 | 4.00 | 136 | 1 | 34 |
| 01/09/2019 | 4.00 | 4.00 | 4.00 | 92 | 2 | 23 |
| 04/08/2019 | 4.00 | 4.00 | 4.00 | 316 | 3 | 79 |
| 21/07/2019 | 4.00 | 4.00 | 4.00 | 240 | 1 | 60 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2010 | 2.90 | 2.76 | 2.76 | 275 | 5 | 97 |
| 01/06/2010 | 2.80 | 2.66 | 2.70 | 1,247 | 9 | 459 |
| 02/05/2010 | 2.95 | 2.50 | 2.70 | 2,100 | 17 | 799 |
| 01/04/2010 | 2.95 | 2.40 | 2.50 | 152,299 | 59 | 58,742 |
| 01/03/2010 | 3.10 | 2.90 | 3.10 | 1,976 | 7 | 640 |
| 01/02/2010 | 2.85 | 2.75 | 2.79 | 1,605 | 12 | 576 |
| 03/01/2010 | 3.17 | 2.52 | 2.64 | 205,444 | 23 | 74,640 |
| 01/12/2009 | 3.04 | 3.04 | 3.04 | 3 | 1 | 1 |
| 01/11/2009 | 2.95 | 2.49 | 2.95 | 12,129 | 18 | 4,522 |
| 01/10/2009 | 3.00 | 2.62 | 2.75 | 3,222 | 38 | 1,148 |
| 01/09/2009 | 3.50 | 3.00 | 3.00 | 11,133 | 23 | 3,555 |
| 02/08/2009 | 3.50 | 3.33 | 3.50 | 151 | 2 | 45 |
| 01/07/2009 | 3.50 | 3.25 | 3.50 | 4,129 | 28 | 1,236 |
| 01/06/2009 | 3.95 | 3.35 | 3.59 | 4,310 | 36 | 1,173 |
| 03/05/2009 | 3.99 | 3.61 | 3.79 | 7,707 | 58 | 2,061 |
| 01/04/2009 | 3.98 | 3.61 | 3.94 | 101,058 | 36 | 26,936 |
| 01/03/2009 | 4.20 | 3.57 | 3.79 | 8,546 | 35 | 2,249 |
| 01/02/2009 | 4.21 | 3.80 | 4.13 | 6,122 | 17 | 1,510 |
| 04/01/2009 | 4.32 | 4.01 | 4.22 | 5,580 | 13 | 1,380 |
| 01/12/2008 | 4.52 | 4.06 | 4.30 | 13,536 | 34 | 3,175 |