الأولى للتأمين أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 0.74
سعر الإغلاق السابق 0.74
عدد العقود المنفذة 1
القطاعالتأمين
ادنى سعر 0.74
سعر الإفتتاح 0.74
عدد الأسهم 950
Div5.41
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.74
معدل السعر 0.74
P/E7.13
حجم التداول 703
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
06/07/2023 | 0.64 | 0.64 | 0.64 | 7,920 | 5 | 12,375 |
05/07/2023 | 0.64 | 0.64 | 0.64 | 6,400 | 2 | 10,000 |
04/07/2023 | 0.64 | 0.64 | 0.64 | 198 | 1 | 309 |
03/07/2023 | 0.66 | 0.64 | 0.64 | 29,844 | 31 | 46,500 |
02/07/2023 | 0.64 | 0.63 | 0.64 | 1,485 | 5 | 2,320 |
26/06/2023 | 0.64 | 0.64 | 0.64 | 1,280 | 2 | 2,000 |
25/06/2023 | 0.64 | 0.64 | 0.64 | 1,280 | 3 | 2,000 |
22/06/2023 | 0.64 | 0.63 | 0.64 | 1,840 | 7 | 2,880 |
21/06/2023 | 0.64 | 0.64 | 0.64 | 497 | 3 | 776 |
20/06/2023 | 0.65 | 0.64 | 0.65 | 214 | 3 | 334 |
19/06/2023 | 0.64 | 0.63 | 0.63 | 3,330 | 5 | 5,215 |
15/06/2023 | 0.65 | 0.64 | 0.65 | 2,286 | 4 | 3,572 |
14/06/2023 | 0.64 | 0.63 | 0.64 | 489 | 3 | 766 |
13/06/2023 | 0.64 | 0.64 | 0.64 | 394 | 4 | 616 |
12/06/2023 | 0.64 | 0.63 | 0.64 | 2,073 | 6 | 3,244 |
11/06/2023 | 0.64 | 0.63 | 0.64 | 803 | 5 | 1,255 |
08/06/2023 | 0.64 | 0.63 | 0.64 | 2,129 | 4 | 3,355 |
07/06/2023 | 0.64 | 0.63 | 0.64 | 5,709 | 11 | 8,927 |
06/06/2023 | 0.64 | 0.63 | 0.63 | 3,502 | 6 | 5,550 |
05/06/2023 | 0.64 | 0.63 | 0.64 | 396 | 7 | 619 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/08/2021 | 0.63 | 0.62 | 0.62 | 23,084 | 17 | 37,227 |
25/07/2021 | 0.64 | 0.62 | 0.63 | 31,910 | 19 | 50,976 |
11/07/2021 | 0.64 | 0.62 | 0.64 | 21,473 | 21 | 34,194 |
04/07/2021 | 0.65 | 0.63 | 0.63 | 22,483 | 29 | 35,618 |
27/06/2021 | 0.66 | 0.62 | 0.66 | 25,856 | 46 | 40,341 |
20/06/2021 | 0.64 | 0.62 | 0.62 | 54,154 | 58 | 86,490 |
13/06/2021 | 0.67 | 0.61 | 0.65 | 103,311 | 103 | 162,299 |
06/06/2021 | 0.62 | 0.61 | 0.62 | 23,760 | 29 | 38,910 |
30/05/2021 | 0.62 | 0.60 | 0.61 | 52,618 | 80 | 86,401 |
23/05/2021 | 0.62 | 0.58 | 0.62 | 64,529 | 81 | 107,245 |
16/05/2021 | 0.59 | 0.57 | 0.58 | 9,260 | 23 | 15,964 |
09/05/2021 | 0.59 | 0.58 | 0.59 | 4,282 | 18 | 7,300 |
02/05/2021 | 0.60 | 0.59 | 0.59 | 7,657 | 15 | 12,890 |
25/04/2021 | 0.62 | 0.59 | 0.59 | 107,688 | 53 | 179,832 |
18/04/2021 | 0.60 | 0.58 | 0.60 | 12,119 | 12 | 20,724 |
12/04/2021 | 0.59 | 0.58 | 0.59 | 12,974 | 14 | 22,090 |
04/04/2021 | 0.60 | 0.58 | 0.59 | 1,270,338 | 366 | 2,151,042 |
28/03/2021 | 0.61 | 0.58 | 0.59 | 176,255 | 55 | 294,125 |
21/03/2021 | 0.59 | 0.57 | 0.59 | 16,940 | 22 | 28,991 |
14/03/2021 | 0.61 | 0.58 | 0.58 | 34,731 | 37 | 59,250 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/03/2012 | 0.97 | 0.79 | 0.93 | 453,605 | 291 | 501,745 |
01/02/2012 | 0.84 | 0.75 | 0.78 | 14,886 | 61 | 18,465 |
02/01/2012 | 0.86 | 0.67 | 0.84 | 242,961 | 215 | 309,856 |
01/12/2011 | 0.70 | 0.67 | 0.70 | 6,280 | 22 | 9,043 |
01/11/2011 | 0.72 | 0.68 | 0.70 | 174,578 | 31 | 253,601 |
02/10/2011 | 0.74 | 0.67 | 0.70 | 10,852 | 34 | 15,398 |
04/09/2011 | 0.79 | 0.73 | 0.76 | 2,074 | 24 | 2,775 |
01/08/2011 | 0.80 | 0.76 | 0.80 | 7,593 | 28 | 9,685 |
03/07/2011 | 0.82 | 0.74 | 0.80 | 22,581 | 88 | 28,570 |
01/06/2011 | 0.83 | 0.76 | 0.78 | 15,137 | 39 | 19,062 |
02/05/2011 | 0.83 | 0.73 | 0.82 | 12,896 | 40 | 16,190 |
03/04/2011 | 0.78 | 0.74 | 0.78 | 23,474 | 56 | 30,715 |
01/03/2011 | 0.82 | 0.77 | 0.80 | 383,008 | 50 | 480,162 |
01/02/2011 | 0.83 | 0.78 | 0.79 | 1,385,109 | 60 | 1,730,766 |
02/01/2011 | 0.81 | 0.77 | 0.79 | 11,382 | 44 | 14,499 |
01/12/2010 | 0.82 | 0.77 | 0.78 | 5,553,232 | 55 | 6,779,280 |
01/11/2010 | 0.82 | 0.79 | 0.80 | 50,228 | 42 | 62,773 |
03/10/2010 | 0.83 | 0.78 | 0.81 | 4,934,025 | 52 | 6,017,480 |
01/09/2010 | 0.84 | 0.79 | 0.82 | 48,494 | 85 | 59,412 |
01/08/2010 | 0.89 | 0.78 | 0.80 | 86,544 | 114 | 104,903 |