الأولى للتأمين أسعار تاريخية
مؤشر الأداء 29/06/2026
السوق الأول
أعلى سعر 1.18
سعر الإغلاق السابق 1.18
عدد العقود المنفذة 4
القطاعالتأمين
ادنى سعر 1.17
سعر الإفتتاح 1.18
عدد الأسهم 697
Div4.27
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.17
معدل السعر 1.18
P/E9.4
حجم التداول 822
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/03/2026 | 1.08 | 1.07 | 1.08 | 4,210 | 5 | 3,899 |
| 15/03/2026 | 1.09 | 1.09 | 1.09 | 1,090 | 2 | 1,000 |
| 12/03/2026 | 1.09 | 1.08 | 1.09 | 15,589 | 7 | 14,357 |
| 11/03/2026 | 1.07 | 1.07 | 1.07 | 294 | 2 | 275 |
| 10/03/2026 | 1.07 | 1.07 | 1.07 | 375 | 1 | 350 |
| 04/03/2026 | 1.09 | 1.09 | 1.09 | 2,180 | 4 | 2,000 |
| 02/03/2026 | 1.09 | 1.09 | 1.09 | 1,117 | 5 | 1,025 |
| 01/03/2026 | 1.10 | 1.09 | 1.10 | 3,740 | 6 | 3,401 |
| 26/02/2026 | 1.11 | 1.11 | 1.11 | 2,456 | 7 | 2,213 |
| 25/02/2026 | 1.12 | 1.11 | 1.12 | 364 | 6 | 327 |
| 24/02/2026 | 1.12 | 1.09 | 1.11 | 15,907 | 24 | 14,229 |
| 22/02/2026 | 1.11 | 1.10 | 1.10 | 1,727 | 11 | 1,567 |
| 19/02/2026 | 1.10 | 1.10 | 1.10 | 6,447 | 11 | 5,861 |
| 18/02/2026 | 1.11 | 1.08 | 1.10 | 5,030 | 6 | 4,597 |
| 17/02/2026 | 1.10 | 1.08 | 1.10 | 8,462 | 6 | 7,730 |
| 16/02/2026 | 1.09 | 1.08 | 1.08 | 16,784 | 10 | 15,535 |
| 15/02/2026 | 1.09 | 1.08 | 1.09 | 7,305 | 21 | 6,745 |
| 12/02/2026 | 1.15 | 1.15 | 1.15 | 575 | 2 | 500 |
| 11/02/2026 | 1.18 | 1.18 | 1.18 | 1,770 | 5 | 1,500 |
| 10/02/2026 | 1.18 | 1.14 | 1.18 | 16,630 | 20 | 14,430 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/04/2025 | 0.75 | 0.72 | 0.74 | 14,019 | 19 | 19,050 |
| 20/04/2025 | 0.74 | 0.73 | 0.74 | 1,471 | 4 | 2,015 |
| 13/04/2025 | 0.74 | 0.72 | 0.74 | 11,316 | 18 | 15,673 |
| 06/04/2025 | 0.74 | 0.72 | 0.73 | 7,848 | 32 | 10,817 |
| 03/04/2025 | 0.75 | 0.73 | 0.75 | 3,702 | 5 | 5,057 |
| 23/03/2025 | 0.75 | 0.73 | 0.75 | 4,755 | 15 | 6,424 |
| 16/03/2025 | 0.75 | 0.73 | 0.75 | 6,653 | 12 | 9,029 |
| 09/03/2025 | 0.76 | 0.74 | 0.75 | 14,939 | 23 | 19,961 |
| 02/03/2025 | 0.76 | 0.74 | 0.76 | 19,293 | 17 | 25,760 |
| 23/02/2025 | 0.76 | 0.73 | 0.75 | 10,804 | 31 | 14,458 |
| 16/02/2025 | 0.76 | 0.71 | 0.75 | 74,344 | 100 | 101,933 |
| 09/02/2025 | 0.72 | 0.69 | 0.71 | 8,037 | 14 | 11,537 |
| 02/02/2025 | 0.72 | 0.70 | 0.71 | 14,716 | 27 | 20,769 |
| 26/01/2025 | 0.73 | 0.70 | 0.73 | 5,763 | 23 | 7,970 |
| 19/01/2025 | 0.74 | 0.71 | 0.73 | 7,340 | 25 | 10,244 |
| 12/01/2025 | 0.73 | 0.71 | 0.73 | 4,082 | 17 | 5,624 |
| 05/01/2025 | 0.73 | 0.71 | 0.73 | 6,007 | 16 | 8,353 |
| 29/12/2024 | 0.72 | 0.70 | 0.72 | 21,960 | 30 | 31,220 |
| 22/12/2024 | 0.73 | 0.70 | 0.72 | 42,756 | 54 | 60,176 |
| 15/12/2024 | 0.75 | 0.72 | 0.73 | 16,434 | 31 | 22,440 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2021 | 0.67 | 0.60 | 0.66 | 236,072 | 274 | 375,940 |
| 02/05/2021 | 0.62 | 0.57 | 0.62 | 109,156 | 177 | 181,600 |
| 01/04/2021 | 0.62 | 0.58 | 0.59 | 1,579,228 | 497 | 2,667,568 |
| 01/03/2021 | 0.61 | 0.57 | 0.60 | 68,680 | 117 | 116,586 |
| 01/02/2021 | 0.63 | 0.60 | 0.61 | 142,946 | 139 | 234,230 |
| 03/01/2021 | 0.64 | 0.61 | 0.62 | 1,980,057 | 572 | 3,152,283 |
| 01/12/2020 | 0.64 | 0.61 | 0.62 | 4,746,778 | 1,447 | 7,546,727 |
| 01/11/2020 | 0.64 | 0.61 | 0.62 | 3,711,666 | 1,109 | 5,963,862 |
| 01/10/2020 | 0.63 | 0.60 | 0.61 | 361,825 | 200 | 587,809 |
| 01/09/2020 | 0.62 | 0.59 | 0.62 | 27,458 | 86 | 45,322 |
| 04/08/2020 | 0.60 | 0.57 | 0.59 | 32,350 | 117 | 56,114 |
| 01/07/2020 | 0.59 | 0.54 | 0.59 | 100,815 | 209 | 179,331 |
| 01/06/2020 | 0.65 | 0.57 | 0.58 | 226,017 | 199 | 378,492 |
| 10/05/2020 | 0.64 | 0.59 | 0.64 | 147,215 | 135 | 244,860 |
| 01/03/2020 | 0.70 | 0.61 | 0.62 | 82,637 | 118 | 125,739 |
| 02/02/2020 | 0.70 | 0.67 | 0.69 | 273,026 | 292 | 397,908 |
| 02/01/2020 | 0.71 | 0.62 | 0.68 | 582,631 | 805 | 867,183 |
| 01/12/2019 | 0.65 | 0.59 | 0.60 | 274,518 | 234 | 443,810 |
| 03/11/2019 | 0.65 | 0.62 | 0.62 | 72,472 | 140 | 116,456 |
| 01/10/2019 | 0.65 | 0.62 | 0.63 | 38,976 | 84 | 62,016 |