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 |
---|---|---|---|---|---|---|
08/11/2023 | 0.73 | 0.73 | 0.73 | 11,501 | 11 | 15,755 |
07/11/2023 | 0.73 | 0.73 | 0.73 | 1,095 | 3 | 1,500 |
06/11/2023 | 0.74 | 0.73 | 0.73 | 882 | 8 | 1,200 |
02/11/2023 | 0.75 | 0.74 | 0.74 | 1,843 | 10 | 2,464 |
01/11/2023 | 0.77 | 0.74 | 0.77 | 72,220 | 76 | 95,102 |
31/10/2023 | 0.72 | 0.72 | 0.72 | 161 | 2 | 224 |
29/10/2023 | 0.74 | 0.74 | 0.74 | 222 | 2 | 300 |
24/10/2023 | 0.72 | 0.72 | 0.72 | 54 | 1 | 75 |
23/10/2023 | 0.72 | 0.72 | 0.72 | 4,608 | 6 | 6,400 |
18/10/2023 | 0.72 | 0.72 | 0.72 | 503 | 2 | 699 |
17/10/2023 | 0.73 | 0.73 | 0.73 | 2,289 | 9 | 3,135 |
16/10/2023 | 0.72 | 0.72 | 0.72 | 180 | 2 | 250 |
15/10/2023 | 0.74 | 0.74 | 0.74 | 370 | 1 | 500 |
12/10/2023 | 0.72 | 0.72 | 0.72 | 4 | 1 | 5 |
11/10/2023 | 0.72 | 0.72 | 0.72 | 576 | 2 | 800 |
09/10/2023 | 0.75 | 0.72 | 0.75 | 3,500 | 6 | 4,850 |
08/10/2023 | 0.74 | 0.74 | 0.74 | 2,231 | 3 | 3,015 |
05/10/2023 | 0.76 | 0.75 | 0.76 | 6,852 | 18 | 9,100 |
04/10/2023 | 0.76 | 0.71 | 0.76 | 40,072 | 48 | 54,861 |
03/10/2023 | 0.73 | 0.72 | 0.72 | 1,346 | 3 | 1,869 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
29/01/2023 | 0.70 | 0.68 | 0.69 | 1,323,528 | 315 | 1,900,574 |
22/01/2023 | 0.70 | 0.68 | 0.69 | 1,442,500 | 385 | 2,073,950 |
15/01/2023 | 0.70 | 0.67 | 0.70 | 1,652,225 | 363 | 2,408,046 |
08/01/2023 | 0.69 | 0.66 | 0.68 | 1,436,752 | 341 | 2,134,918 |
02/01/2023 | 0.68 | 0.66 | 0.66 | 746,679 | 193 | 1,112,656 |
26/12/2022 | 0.67 | 0.65 | 0.67 | 1,013 | 9 | 1,558 |
18/12/2022 | 0.67 | 0.66 | 0.67 | 201 | 5 | 305 |
11/12/2022 | 0.67 | 0.66 | 0.67 | 59,683 | 51 | 89,871 |
04/12/2022 | 0.68 | 0.67 | 0.67 | 962,604 | 285 | 1,419,186 |
27/11/2022 | 0.68 | 0.66 | 0.67 | 1,298,639 | 311 | 1,934,144 |
20/11/2022 | 0.67 | 0.66 | 0.66 | 1,696,502 | 379 | 2,533,269 |
13/11/2022 | 0.67 | 0.66 | 0.66 | 1,625,184 | 354 | 2,427,187 |
06/11/2022 | 0.67 | 0.66 | 0.66 | 1,544,942 | 454 | 2,308,882 |
30/10/2022 | 0.68 | 0.66 | 0.67 | 1,793,175 | 463 | 2,676,991 |
23/10/2022 | 0.69 | 0.65 | 0.68 | 763,108 | 330 | 1,127,485 |
16/10/2022 | 0.67 | 0.64 | 0.65 | 357,396 | 188 | 547,495 |
09/10/2022 | 0.66 | 0.64 | 0.66 | 82,793 | 52 | 126,164 |
02/10/2022 | 0.66 | 0.65 | 0.66 | 2,608 | 8 | 4,006 |
25/09/2022 | 0.65 | 0.65 | 0.65 | 975 | 3 | 1,500 |
18/09/2022 | 0.66 | 0.64 | 0.66 | 5,942 | 19 | 9,134 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/01/2019 | 0.59 | 0.52 | 0.54 | 13,299 | 63 | 24,217 |
02/12/2018 | 0.58 | 0.51 | 0.54 | 46,738 | 101 | 88,612 |
01/11/2018 | 0.55 | 0.51 | 0.51 | 62,490 | 120 | 117,373 |
01/10/2018 | 0.57 | 0.50 | 0.54 | 88,116 | 193 | 165,274 |
02/09/2018 | 0.58 | 0.49 | 0.53 | 164,422 | 239 | 308,518 |
01/08/2018 | 0.61 | 0.54 | 0.55 | 88,736 | 124 | 151,968 |
01/07/2018 | 0.56 | 0.53 | 0.56 | 238,402 | 90 | 441,273 |
03/06/2018 | 0.56 | 0.52 | 0.56 | 37,443 | 106 | 68,293 |
02/05/2018 | 0.57 | 0.54 | 0.55 | 34,055 | 92 | 62,294 |
01/04/2018 | 0.59 | 0.53 | 0.54 | 42,396 | 88 | 73,805 |
01/03/2018 | 0.60 | 0.57 | 0.58 | 65,493 | 168 | 112,004 |
01/02/2018 | 0.61 | 0.56 | 0.58 | 57,615 | 133 | 98,478 |
02/01/2018 | 0.59 | 0.55 | 0.57 | 50,415 | 128 | 89,367 |
03/12/2017 | 0.58 | 0.55 | 0.56 | 21,907 | 67 | 38,868 |
01/11/2017 | 0.61 | 0.55 | 0.56 | 206,208 | 285 | 353,145 |
01/10/2017 | 0.60 | 0.54 | 0.56 | 158,358 | 261 | 288,618 |
05/09/2017 | 0.62 | 0.59 | 0.60 | 20,318 | 85 | 33,995 |
01/08/2017 | 0.62 | 0.59 | 0.62 | 58,670 | 168 | 97,930 |
02/07/2017 | 0.66 | 0.61 | 0.61 | 48,429 | 153 | 77,311 |
01/06/2017 | 0.64 | 0.61 | 0.64 | 7,209 | 55 | 11,527 |