التأمين الاسلامية أسعار تاريخية
مؤشر الأداء 10/08/2026
السوق الأول
أعلى سعر 2.74
سعر الإغلاق السابق 2.75
عدد العقود المنفذة 8
القطاعالتأمين
ادنى سعر 2.72
سعر الإفتتاح 2.74
عدد الأسهم 1,027
Div5.49
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 2.73
معدل السعر 2.72
P/E12.93
حجم التداول 2,797
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/02/2025 | 1.67 | 1.66 | 1.67 | 997 | 2 | 600 |
| 11/02/2025 | 1.74 | 1.70 | 1.70 | 7,618 | 4 | 4,428 |
| 10/02/2025 | 1.70 | 1.70 | 1.70 | 5,610 | 3 | 3,300 |
| 05/02/2025 | 1.74 | 1.70 | 1.70 | 10,232 | 5 | 6,014 |
| 04/02/2025 | 1.74 | 1.70 | 1.74 | 1,036 | 3 | 600 |
| 03/02/2025 | 1.74 | 1.70 | 1.70 | 3,252 | 6 | 1,900 |
| 02/02/2025 | 1.74 | 1.73 | 1.74 | 5,510 | 7 | 3,173 |
| 30/01/2025 | 1.73 | 1.70 | 1.73 | 501 | 5 | 290 |
| 29/01/2025 | 1.75 | 1.74 | 1.74 | 175 | 2 | 100 |
| 28/01/2025 | 1.75 | 1.70 | 1.71 | 3,710 | 6 | 2,138 |
| 27/01/2025 | 1.70 | 1.70 | 1.70 | 3,995 | 3 | 2,350 |
| 26/01/2025 | 1.71 | 1.70 | 1.71 | 13,150 | 14 | 7,735 |
| 23/01/2025 | 1.70 | 1.70 | 1.70 | 3,426 | 5 | 2,015 |
| 21/01/2025 | 1.67 | 1.66 | 1.66 | 1,829 | 2 | 1,100 |
| 20/01/2025 | 1.71 | 1.67 | 1.71 | 2,480 | 8 | 1,452 |
| 19/01/2025 | 1.70 | 1.70 | 1.70 | 850 | 2 | 500 |
| 16/01/2025 | 1.70 | 1.66 | 1.70 | 253 | 2 | 152 |
| 15/01/2025 | 1.70 | 1.70 | 1.70 | 850 | 2 | 500 |
| 14/01/2025 | 1.70 | 1.64 | 1.70 | 10,169 | 12 | 6,060 |
| 12/01/2025 | 1.67 | 1.62 | 1.67 | 2,834 | 5 | 1,700 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/10/2020 | 1.05 | 1.03 | 1.04 | 168,233 | 23 | 161,690 |
| 27/09/2020 | 1.05 | 1.03 | 1.05 | 6,798 | 14 | 6,490 |
| 20/09/2020 | 1.06 | 1.02 | 1.03 | 513,962 | 42 | 493,950 |
| 13/09/2020 | 1.05 | 1.02 | 1.03 | 222,236 | 37 | 214,774 |
| 06/09/2020 | 1.05 | 1.03 | 1.03 | 29,962 | 35 | 28,915 |
| 30/08/2020 | 1.06 | 1.03 | 1.05 | 911,876 | 243 | 868,778 |
| 23/08/2020 | 1.06 | 1.04 | 1.06 | 2,294,667 | 569 | 2,185,823 |
| 16/08/2020 | 1.08 | 1.03 | 1.05 | 2,159,473 | 597 | 2,045,757 |
| 09/08/2020 | 1.09 | 1.02 | 1.06 | 1,492,984 | 404 | 1,405,686 |
| 04/08/2020 | 1.04 | 1.01 | 1.04 | 175,994 | 57 | 172,102 |
| 26/07/2020 | 1.02 | 0.99 | 1.00 | 90,650 | 69 | 90,217 |
| 19/07/2020 | 1.00 | 0.95 | 1.00 | 38,270 | 74 | 38,604 |
| 12/07/2020 | 0.97 | 0.94 | 0.97 | 4,506 | 16 | 4,739 |
| 05/07/2020 | 0.96 | 0.94 | 0.94 | 41,408 | 46 | 43,665 |
| 28/06/2020 | 0.97 | 0.96 | 0.96 | 7,975 | 18 | 8,293 |
| 21/06/2020 | 0.99 | 0.96 | 0.97 | 122,757 | 45 | 125,129 |
| 14/06/2020 | 0.99 | 0.98 | 0.99 | 7,163 | 9 | 7,245 |
| 07/06/2020 | 1.04 | 0.97 | 0.99 | 12,387 | 32 | 12,546 |
| 31/05/2020 | 1.02 | 0.99 | 1.01 | 23,403 | 22 | 23,198 |
| 26/05/2020 | 0.99 | 0.99 | 0.99 | 1,891 | 2 | 1,910 |