بنك صفوة الإسلامي أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الأول
أعلى سعر 3.49
سعر الإغلاق السابق 3.49
عدد العقود المنفذة 26
القطاعالبنوك
ادنى سعر 3.46
سعر الإفتتاح 3.49
عدد الأسهم 8,508
Div0.00
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 3.46
معدل السعر 3.48
P/E19.31
حجم التداول 29,601
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/09/2026 | 3.49 | 3.47 | 3.47 | 34,267 | 31 | 9,856 |
| 09/09/2026 | 3.50 | 3.48 | 3.48 | 37,782 | 20 | 10,819 |
| 08/09/2026 | 3.50 | 3.48 | 3.48 | 83,266 | 39 | 23,864 |
| 07/09/2026 | 3.53 | 3.49 | 3.50 | 126,987 | 50 | 36,268 |
| 06/09/2026 | 3.52 | 3.45 | 3.49 | 97,965 | 62 | 28,019 |
| 03/09/2026 | 3.50 | 3.46 | 3.49 | 76,457 | 60 | 21,914 |
| 02/09/2026 | 3.50 | 3.36 | 3.50 | 2,386,558 | 86 | 682,379 |
| 01/09/2026 | 3.39 | 3.35 | 3.39 | 21,643 | 23 | 6,409 |
| 31/08/2026 | 3.38 | 3.35 | 3.35 | 35,427 | 41 | 10,564 |
| 30/08/2026 | 3.39 | 3.36 | 3.37 | 32,703 | 23 | 9,679 |
| 27/08/2026 | 3.38 | 3.35 | 3.35 | 48,176 | 48 | 14,355 |
| 26/08/2026 | 3.40 | 3.36 | 3.39 | 13,352 | 16 | 3,940 |
| 24/08/2026 | 3.40 | 3.35 | 3.40 | 29,241 | 41 | 8,695 |
| 20/08/2026 | 3.44 | 3.42 | 3.44 | 38,953 | 35 | 11,368 |
| 19/08/2026 | 3.45 | 3.37 | 3.44 | 154,795 | 74 | 45,381 |
| 18/08/2026 | 3.37 | 3.31 | 3.37 | 66,715 | 40 | 20,002 |
| 17/08/2026 | 3.35 | 3.31 | 3.33 | 53,663 | 38 | 16,130 |
| 16/08/2026 | 3.35 | 3.32 | 3.32 | 160,429 | 79 | 48,073 |
| 13/08/2026 | 3.38 | 3.33 | 3.34 | 155,642 | 72 | 46,462 |
| 12/08/2026 | 3.39 | 3.38 | 3.38 | 16,224 | 19 | 4,794 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/05/2026 | 4.13 | 4.00 | 4.10 | 450,180 | 175 | 110,984 |
| 10/05/2026 | 4.15 | 4.00 | 4.09 | 631,189 | 205 | 154,461 |
| 03/05/2026 | 4.49 | 4.12 | 4.12 | 449,406 | 302 | 103,807 |
| 26/04/2026 | 4.23 | 3.56 | 4.23 | 508,939 | 238 | 130,275 |
| 19/04/2026 | 3.58 | 3.52 | 3.56 | 168,800 | 103 | 47,491 |
| 12/04/2026 | 3.55 | 3.42 | 3.55 | 402,967 | 136 | 115,732 |
| 05/04/2026 | 3.43 | 3.35 | 3.43 | 290,330 | 128 | 85,286 |
| 29/03/2026 | 3.47 | 3.34 | 3.40 | 126,354 | 113 | 37,116 |
| 24/03/2026 | 3.48 | 3.41 | 3.45 | 130,176 | 49 | 38,072 |
| 15/03/2026 | 3.45 | 3.31 | 3.45 | 588,622 | 107 | 175,589 |
| 08/03/2026 | 3.45 | 3.34 | 3.36 | 116,419 | 106 | 34,461 |
| 01/03/2026 | 3.55 | 3.30 | 3.45 | 221,597 | 177 | 64,272 |
| 22/02/2026 | 3.56 | 3.49 | 3.54 | 271,594 | 137 | 76,653 |
| 15/02/2026 | 3.55 | 3.36 | 3.49 | 230,025 | 170 | 66,856 |
| 08/02/2026 | 3.36 | 3.27 | 3.35 | 166,585 | 144 | 50,045 |
| 01/02/2026 | 3.31 | 3.06 | 3.28 | 375,523 | 265 | 117,988 |
| 25/01/2026 | 3.05 | 2.98 | 3.00 | 51,764 | 39 | 17,134 |
| 18/01/2026 | 3.07 | 2.98 | 3.05 | 89,428 | 62 | 29,626 |
| 11/01/2026 | 3.08 | 3.00 | 3.04 | 155,254 | 105 | 51,189 |
| 04/01/2026 | 3.03 | 2.96 | 2.97 | 131,294 | 108 | 43,775 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2025 | 1.98 | 1.87 | 1.95 | 189,352 | 119 | 98,187 |
| 01/12/2024 | 1.91 | 1.85 | 1.86 | 195,794 | 175 | 104,497 |
| 03/11/2024 | 1.96 | 1.89 | 1.91 | 71,570 | 78 | 37,109 |
| 01/10/2024 | 1.95 | 1.86 | 1.94 | 88,535 | 93 | 46,679 |
| 01/09/2024 | 1.94 | 1.87 | 1.89 | 54,186 | 71 | 28,193 |
| 01/08/2024 | 1.93 | 1.85 | 1.93 | 265,292 | 144 | 141,666 |
| 01/07/2024 | 1.91 | 1.86 | 1.91 | 91,661 | 140 | 48,718 |
| 02/06/2024 | 1.96 | 1.85 | 1.87 | 257,934 | 260 | 136,767 |
| 01/05/2024 | 2.33 | 2.04 | 2.27 | 1,117,244 | 141 | 515,827 |
| 01/04/2024 | 2.08 | 2.00 | 2.02 | 128,032 | 88 | 62,198 |
| 03/03/2024 | 2.10 | 2.04 | 2.09 | 76,020 | 56 | 36,708 |
| 01/02/2024 | 2.08 | 1.96 | 2.05 | 194,242 | 137 | 95,086 |
| 02/01/2024 | 2.10 | 1.91 | 1.96 | 239,084 | 54 | 121,842 |
| 03/12/2023 | 1.97 | 1.92 | 1.94 | 821,151 | 53 | 423,055 |
| 01/11/2023 | 1.96 | 1.91 | 1.93 | 325,444 | 60 | 166,425 |
| 01/10/2023 | 1.96 | 1.90 | 1.94 | 89,221 | 90 | 46,112 |
| 03/09/2023 | 1.91 | 1.88 | 1.90 | 51,233 | 67 | 27,000 |
| 01/08/2023 | 1.92 | 1.88 | 1.90 | 151,634 | 128 | 80,006 |
| 02/07/2023 | 1.90 | 1.85 | 1.90 | 226,375 | 126 | 121,216 |
| 04/06/2023 | 1.89 | 1.82 | 1.88 | 155,567 | 119 | 84,511 |