الأولى للتأمين أسعار تاريخية
مؤشر الأداء 27/03/2024
السوق الأول
أعلى سعر 0.75
سعر الإغلاق السابق 0.74
عدد العقود المنفذة 1
القطاعالتأمين
ادنى سعر 0.75
سعر الإفتتاح 0.75
عدد الأسهم 1,000
Div5.33
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.75
معدل السعر 0.75
P/E7.23
حجم التداول 750
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/08/2023 | 0.66 | 0.65 | 0.66 | 3,251 | 2 | 5,001 |
27/08/2023 | 0.67 | 0.65 | 0.67 | 33 | 5 | 50 |
23/08/2023 | 0.67 | 0.66 | 0.67 | 1,364 | 6 | 2,067 |
22/08/2023 | 0.67 | 0.66 | 0.67 | 2,377 | 6 | 3,600 |
21/08/2023 | 0.66 | 0.65 | 0.66 | 1,983 | 5 | 3,050 |
20/08/2023 | 0.66 | 0.65 | 0.66 | 4,396 | 8 | 6,761 |
17/08/2023 | 0.66 | 0.66 | 0.66 | 187 | 2 | 284 |
16/08/2023 | 0.65 | 0.65 | 0.65 | 8 | 1 | 13 |
15/08/2023 | 0.65 | 0.65 | 0.65 | 650 | 1 | 1,000 |
14/08/2023 | 0.66 | 0.65 | 0.66 | 18,098 | 6 | 27,835 |
10/08/2023 | 0.66 | 0.66 | 0.66 | 14,931 | 9 | 22,623 |
09/08/2023 | 0.66 | 0.66 | 0.66 | 4,752 | 6 | 7,200 |
08/08/2023 | 0.66 | 0.66 | 0.66 | 198 | 3 | 300 |
07/08/2023 | 0.66 | 0.66 | 0.66 | 6,270 | 7 | 9,500 |
06/08/2023 | 0.66 | 0.65 | 0.66 | 8,640 | 5 | 13,092 |
03/08/2023 | 0.66 | 0.66 | 0.66 | 8,362 | 10 | 12,670 |
02/08/2023 | 0.66 | 0.66 | 0.66 | 330 | 1 | 500 |
01/08/2023 | 0.66 | 0.65 | 0.66 | 6,529 | 6 | 10,017 |
31/07/2023 | 0.66 | 0.66 | 0.66 | 4,241 | 3 | 6,425 |
30/07/2023 | 0.68 | 0.66 | 0.68 | 64,906 | 60 | 97,254 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/04/2022 | 0.70 | 0.67 | 0.68 | 21,293 | 41 | 30,898 |
10/04/2022 | 0.67 | 0.66 | 0.66 | 6,310 | 19 | 9,558 |
03/04/2022 | 0.68 | 0.66 | 0.66 | 3,734 | 11 | 5,588 |
27/03/2022 | 0.67 | 0.67 | 0.67 | 13,590 | 2 | 20,284 |
20/03/2022 | 0.68 | 0.67 | 0.67 | 3,765 | 12 | 5,604 |
13/03/2022 | 0.68 | 0.67 | 0.67 | 5,353 | 5 | 7,900 |
06/03/2022 | 0.68 | 0.68 | 0.68 | 764 | 3 | 1,123 |
27/02/2022 | 0.69 | 0.68 | 0.68 | 8,460 | 13 | 12,407 |
20/02/2022 | 0.70 | 0.67 | 0.68 | 21,365 | 31 | 31,046 |
13/02/2022 | 0.68 | 0.67 | 0.68 | 4,339 | 7 | 6,425 |
06/02/2022 | 0.68 | 0.67 | 0.67 | 3,635 | 15 | 5,367 |
30/01/2022 | 0.70 | 0.69 | 0.69 | 1,735 | 8 | 2,510 |
23/01/2022 | 0.70 | 0.69 | 0.70 | 2,931 | 9 | 4,242 |
16/01/2022 | 0.69 | 0.68 | 0.69 | 7,826 | 16 | 11,466 |
09/01/2022 | 0.69 | 0.66 | 0.68 | 59,924 | 67 | 88,412 |
02/01/2022 | 0.67 | 0.67 | 0.67 | 651 | 3 | 971 |
26/12/2021 | 0.66 | 0.65 | 0.66 | 8,179 | 19 | 12,453 |
19/12/2021 | 0.66 | 0.64 | 0.65 | 2,176 | 8 | 3,352 |
12/12/2021 | 0.65 | 0.64 | 0.65 | 2,915 | 9 | 4,500 |
05/12/2021 | 0.65 | 0.65 | 0.65 | 432 | 3 | 665 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/06/2015 | 0.75 | 0.72 | 0.72 | 94,485 | 98 | 128,798 |
03/05/2015 | 0.80 | 0.73 | 0.74 | 392,156 | 246 | 529,776 |
01/04/2015 | 0.82 | 0.70 | 0.78 | 322,002 | 297 | 421,239 |
01/03/2015 | 0.77 | 0.70 | 0.72 | 258,541 | 195 | 354,756 |
01/02/2015 | 0.85 | 0.78 | 0.80 | 114,579 | 190 | 142,185 |
04/01/2015 | 0.85 | 0.72 | 0.83 | 510,905 | 282 | 656,043 |
01/12/2014 | 0.75 | 0.69 | 0.72 | 120,330 | 172 | 167,233 |
02/11/2014 | 0.73 | 0.69 | 0.71 | 82,679 | 86 | 116,798 |
01/10/2014 | 0.72 | 0.67 | 0.71 | 1,117,509 | 145 | 1,603,756 |
01/09/2014 | 0.70 | 0.66 | 0.68 | 38,970 | 133 | 57,588 |
03/08/2014 | 0.70 | 0.66 | 0.67 | 381,226 | 132 | 573,218 |
01/07/2014 | 0.68 | 0.66 | 0.67 | 14,962 | 43 | 22,539 |
01/06/2014 | 0.70 | 0.66 | 0.68 | 50,953 | 74 | 75,853 |
04/05/2014 | 0.70 | 0.65 | 0.70 | 342,904 | 115 | 511,780 |
01/04/2014 | 0.70 | 0.66 | 0.69 | 82,300 | 80 | 119,332 |
02/03/2014 | 0.70 | 0.67 | 0.68 | 217,354 | 80 | 319,264 |
02/02/2014 | 0.72 | 0.66 | 0.69 | 282,433 | 234 | 407,439 |
02/01/2014 | 0.70 | 0.65 | 0.67 | 115,388 | 198 | 172,426 |
01/12/2013 | 0.70 | 0.64 | 0.68 | 476,844 | 610 | 714,717 |
03/11/2013 | 0.68 | 0.58 | 0.63 | 540,543 | 736 | 877,394 |