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 |
---|---|---|---|---|---|---|
02/05/2023 | 0.65 | 0.64 | 0.65 | 221 | 3 | 340 |
01/05/2023 | 0.65 | 0.64 | 0.64 | 470 | 4 | 731 |
26/04/2023 | 0.68 | 0.67 | 0.68 | 1,852 | 3 | 2,760 |
25/04/2023 | 0.68 | 0.67 | 0.68 | 5,175 | 6 | 7,714 |
18/04/2023 | 0.67 | 0.66 | 0.67 | 21,973 | 9 | 33,040 |
17/04/2023 | 0.67 | 0.66 | 0.67 | 1,711 | 6 | 2,592 |
13/04/2023 | 0.68 | 0.67 | 0.67 | 22,916 | 12 | 34,200 |
12/04/2023 | 0.69 | 0.67 | 0.67 | 49,267 | 24 | 72,084 |
11/04/2023 | 0.69 | 0.68 | 0.68 | 70,826 | 26 | 104,063 |
10/04/2023 | 0.69 | 0.68 | 0.68 | 54,503 | 22 | 80,043 |
09/04/2023 | 0.69 | 0.68 | 0.68 | 106,643 | 24 | 154,784 |
06/04/2023 | 0.69 | 0.68 | 0.68 | 60,360 | 18 | 87,827 |
05/04/2023 | 0.68 | 0.68 | 0.68 | 10,813 | 6 | 15,901 |
04/04/2023 | 0.69 | 0.68 | 0.68 | 389,596 | 74 | 568,485 |
03/04/2023 | 0.69 | 0.68 | 0.68 | 167,938 | 45 | 243,743 |
02/04/2023 | 0.69 | 0.68 | 0.68 | 200,319 | 71 | 290,559 |
30/03/2023 | 0.69 | 0.68 | 0.69 | 252,979 | 71 | 367,327 |
29/03/2023 | 0.69 | 0.68 | 0.68 | 462,330 | 96 | 674,049 |
28/03/2023 | 0.69 | 0.68 | 0.69 | 239,953 | 66 | 348,465 |
27/03/2023 | 0.69 | 0.68 | 0.68 | 336,731 | 92 | 488,909 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
18/10/2020 | 0.63 | 0.61 | 0.62 | 183,213 | 80 | 295,422 |
11/10/2020 | 0.61 | 0.60 | 0.61 | 9,754 | 9 | 16,250 |
04/10/2020 | 0.61 | 0.60 | 0.60 | 45,033 | 28 | 74,980 |
27/09/2020 | 0.62 | 0.60 | 0.62 | 2,558 | 18 | 4,237 |
20/09/2020 | 0.62 | 0.60 | 0.61 | 1,681 | 9 | 2,784 |
13/09/2020 | 0.61 | 0.59 | 0.60 | 3,775 | 15 | 6,247 |
06/09/2020 | 0.62 | 0.60 | 0.61 | 5,448 | 22 | 8,920 |
30/08/2020 | 0.62 | 0.59 | 0.62 | 20,364 | 52 | 33,893 |
23/08/2020 | 0.59 | 0.58 | 0.59 | 2,354 | 16 | 4,049 |
16/08/2020 | 0.58 | 0.57 | 0.57 | 1,827 | 9 | 3,187 |
09/08/2020 | 0.58 | 0.57 | 0.58 | 20,129 | 56 | 35,200 |
04/08/2020 | 0.59 | 0.58 | 0.59 | 2,155 | 10 | 3,706 |
26/07/2020 | 0.59 | 0.54 | 0.59 | 41,566 | 79 | 73,806 |
19/07/2020 | 0.57 | 0.55 | 0.56 | 31,378 | 69 | 56,025 |
12/07/2020 | 0.57 | 0.56 | 0.57 | 13,247 | 27 | 23,613 |
05/07/2020 | 0.58 | 0.56 | 0.58 | 14,185 | 29 | 25,120 |
28/06/2020 | 0.60 | 0.57 | 0.58 | 19,886 | 36 | 34,602 |
21/06/2020 | 0.60 | 0.58 | 0.60 | 108,254 | 36 | 184,988 |
14/06/2020 | 0.60 | 0.59 | 0.60 | 26,436 | 18 | 44,304 |
07/06/2020 | 0.63 | 0.58 | 0.60 | 28,181 | 55 | 46,399 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/11/2008 | 1.11 | 0.82 | 0.99 | 340,938 | 555 | 333,642 |
05/10/2008 | 1.03 | 0.88 | 1.01 | 366,950 | 495 | 381,336 |
01/09/2008 | 1.05 | 0.98 | 1.03 | 292,816 | 287 | 287,594 |
03/08/2008 | 1.10 | 0.98 | 1.05 | 424,964 | 600 | 402,179 |
01/07/2008 | 1.25 | 1.05 | 1.06 | 982,411 | 1,048 | 861,439 |
01/06/2008 | 1.23 | 1.07 | 1.19 | 3,579,613 | 1,973 | 3,121,672 |
04/05/2008 | 1.18 | 1.05 | 1.11 | 1,490,684 | 1,215 | 1,327,858 |
01/04/2008 | 1.12 | 0.95 | 1.08 | 1,224,829 | 1,326 | 1,153,624 |
02/03/2008 | 1.07 | 0.94 | 0.98 | 557,271 | 882 | 549,931 |
02/02/2008 | 1.14 | 1.04 | 1.08 | 1,057,636 | 956 | 981,503 |
02/01/2008 | 1.18 | 1.08 | 1.10 | 915,625 | 1,038 | 813,556 |
02/12/2007 | 1.20 | 1.09 | 1.16 | 2,209,951 | 1,431 | 1,940,449 |
01/11/2007 | 1.33 | 1.11 | 1.14 | 9,101,029 | 4,092 | 7,274,522 |
01/10/2007 | 1.34 | 1.09 | 1.23 | 9,671,134 | 5,667 | 7,863,175 |
02/09/2007 | 1.16 | 1.06 | 1.12 | 3,230,375 | 6,503 | 2,893,112 |
01/08/2007 | 1.22 | 1.12 | 1.12 | 2,354,958 | 4,878 | 2,003,735 |