النسر العربي للتأمين أسعار تاريخية
مؤشر الأداء 19/02/2026
السوق الأول
أعلى سعر 3.51
سعر الإغلاق السابق 3.46
عدد العقود المنفذة 3
القطاعالتأمين
ادنى سعر 3.46
سعر الإفتتاح 3.47
عدد الأسهم 60
Div13.35
التغير عن سعر الإغلاق السابق 0.05
سعر الإغلاق 3.51
معدل السعر 3.47
P/E9.67
حجم التداول 208
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/05/2021 | 4.40 | 4.40 | 4.40 | 150 | 1 | 34 |
| 28/04/2021 | 4.40 | 4.40 | 4.40 | 101 | 1 | 23 |
| 19/04/2021 | 4.40 | 4.40 | 4.40 | 515 | 1 | 117 |
| 04/04/2021 | 4.40 | 4.40 | 4.40 | 106 | 1 | 24 |
| 28/03/2021 | 4.34 | 4.34 | 4.34 | 78 | 3 | 18 |
| 25/03/2021 | 4.34 | 4.34 | 4.34 | 78 | 3 | 18 |
| 23/03/2021 | 4.14 | 4.14 | 4.14 | 828 | 1 | 200 |
| 09/03/2021 | 3.95 | 3.95 | 3.95 | 47 | 1 | 12 |
| 28/02/2021 | 3.95 | 3.95 | 3.95 | 134 | 1 | 34 |
| 21/02/2021 | 3.95 | 3.95 | 3.95 | 237 | 2 | 60 |
| 09/02/2021 | 3.95 | 3.95 | 3.95 | 158 | 6 | 40 |
| 31/01/2021 | 3.93 | 3.93 | 3.93 | 134 | 1 | 34 |
| 27/01/2021 | 4.02 | 4.02 | 4.02 | 173 | 1 | 43 |
| 04/01/2021 | 4.05 | 4.05 | 4.05 | 810 | 1 | 200 |
| 22/12/2020 | 3.87 | 3.86 | 3.86 | 8,046 | 3 | 2,084 |
| 13/12/2020 | 3.82 | 3.82 | 3.82 | 604 | 1 | 158 |
| 10/12/2020 | 3.82 | 3.82 | 3.82 | 210 | 1 | 55 |
| 07/12/2020 | 3.80 | 3.80 | 3.80 | 5,130 | 2 | 1,350 |
| 01/12/2020 | 3.80 | 3.80 | 3.80 | 114 | 3 | 30 |
| 14/10/2020 | 3.80 | 3.80 | 3.80 | 19 | 1 | 5 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/10/2018 | 4.25 | 4.25 | 4.25 | 43 | 1 | 10 |
| 30/09/2018 | 4.20 | 4.20 | 4.20 | 420 | 1 | 100 |
| 09/09/2018 | 4.20 | 4.20 | 4.20 | 252 | 1 | 60 |
| 02/09/2018 | 4.20 | 4.20 | 4.20 | 605 | 3 | 144 |
| 12/08/2018 | 4.20 | 4.20 | 4.20 | 521 | 1 | 124 |
| 05/08/2018 | 4.20 | 4.20 | 4.20 | 252 | 1 | 60 |
| 29/07/2018 | 4.20 | 4.20 | 4.20 | 210 | 1 | 50 |
| 01/07/2018 | 4.20 | 4.20 | 4.20 | 46 | 1 | 11 |
| 03/06/2018 | 4.01 | 4.01 | 4.01 | 301 | 1 | 75 |
| 27/05/2018 | 4.01 | 4.01 | 4.01 | 40 | 2 | 10 |
| 20/05/2018 | 4.00 | 4.00 | 4.00 | 16 | 1 | 4 |
| 13/05/2018 | 4.00 | 4.00 | 4.00 | 16 | 1 | 4 |
| 06/05/2018 | 4.00 | 4.00 | 4.00 | 4 | 1 | 1 |
| 15/04/2018 | 4.05 | 4.05 | 4.05 | 4,050 | 2 | 1,000 |
| 01/04/2018 | 4.00 | 4.00 | 4.00 | 196 | 2 | 49 |
| 18/03/2018 | 4.00 | 4.00 | 4.00 | 36 | 1 | 9 |
| 11/03/2018 | 4.00 | 4.00 | 4.00 | 248 | 2 | 62 |
| 07/01/2018 | 4.00 | 4.00 | 4.00 | 320 | 1 | 80 |
| 31/12/2017 | 4.00 | 4.00 | 4.00 | 464 | 1 | 116 |
| 24/12/2017 | 4.00 | 4.00 | 4.00 | 52 | 2 | 13 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/03/2008 | 6.00 | 5.74 | 6.00 | 17,582 | 94 | 2,989 |
| 02/02/2008 | 6.00 | 5.69 | 5.97 | 17,001 | 106 | 2,878 |
| 02/01/2008 | 6.00 | 5.58 | 6.00 | 421 | 11 | 72 |
| 02/12/2007 | 6.27 | 5.51 | 6.27 | 103,307 | 219 | 17,855 |
| 01/11/2007 | 5.94 | 5.35 | 5.80 | 23,441 | 65 | 4,191 |
| 01/10/2007 | 5.79 | 5.42 | 5.75 | 8,036 | 44 | 1,439 |
| 02/09/2007 | 5.80 | 5.61 | 5.79 | 87,231 | 79 | 15,183 |
| 01/08/2007 | 5.80 | 5.52 | 5.80 | 48,340 | 136 | 8,415 |
| 01/07/2007 | 5.95 | 5.53 | 5.80 | 33,073 | 83 | 5,822 |
| 03/06/2007 | 9.96 | 4.99 | 5.95 | 63,309 | 128 | 10,114 |
| 01/05/2007 | 9.55 | 9.16 | 9.55 | 12,088 | 38 | 1,306 |
| 01/04/2007 | 9.55 | 8.75 | 9.35 | 7,885 | 29 | 844 |
| 01/03/2007 | 9.55 | 8.92 | 9.55 | 14,985 | 67 | 1,613 |
| 01/02/2007 | 9.08 | 8.14 | 9.08 | 80,356 | 85 | 9,412 |
| 07/01/2007 | 8.60 | 7.98 | 8.59 | 70,225 | 58 | 8,331 |
| 03/12/2006 | 8.60 | 8.00 | 8.60 | 39,898 | 58 | 4,691 |
| 01/11/2006 | 8.90 | 8.10 | 8.60 | 49,170 | 49 | 5,701 |
| 01/10/2006 | 8.90 | 8.10 | 8.77 | 20,590 | 50 | 2,439 |
| 03/09/2006 | 8.80 | 7.75 | 8.80 | 67,607 | 115 | 8,078 |
| 01/08/2006 | 8.90 | 8.10 | 8.69 | 26,271 | 130 | 3,055 |