التأمين الاسلامية أسعار تاريخية
مؤشر الأداء 08/01/2026
السوق الأول
أعلى سعر 2.08
سعر الإغلاق السابق 2.09
عدد العقود المنفذة 7
القطاعالتأمين
ادنى سعر 2.08
سعر الإفتتاح 2.08
عدد الأسهم 600
Div4.81
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.08
معدل السعر 2.08
P/E10.73
حجم التداول 1,248
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/08/2025 | 1.78 | 1.78 | 1.78 | 2,376 | 3 | 1,335 |
| 27/08/2025 | 1.78 | 1.78 | 1.78 | 1,232 | 5 | 692 |
| 26/08/2025 | 1.78 | 1.77 | 1.78 | 7,178 | 6 | 4,055 |
| 25/08/2025 | 1.78 | 1.76 | 1.78 | 890 | 3 | 505 |
| 21/08/2025 | 1.78 | 1.76 | 1.76 | 45,961 | 14 | 26,045 |
| 19/08/2025 | 1.78 | 1.78 | 1.78 | 5,144 | 3 | 2,890 |
| 18/08/2025 | 1.77 | 1.76 | 1.76 | 883 | 2 | 500 |
| 17/08/2025 | 1.77 | 1.77 | 1.77 | 2,908 | 4 | 1,643 |
| 14/08/2025 | 1.77 | 1.76 | 1.77 | 31,563 | 19 | 17,879 |
| 13/08/2025 | 1.77 | 1.76 | 1.76 | 5,993 | 9 | 3,400 |
| 12/08/2025 | 1.79 | 1.76 | 1.79 | 7,416 | 8 | 4,187 |
| 11/08/2025 | 1.81 | 1.76 | 1.76 | 15,180 | 12 | 8,510 |
| 10/08/2025 | 1.82 | 1.75 | 1.82 | 33,695 | 25 | 19,042 |
| 07/08/2025 | 1.75 | 1.70 | 1.74 | 13,760 | 21 | 7,926 |
| 06/08/2025 | 1.73 | 1.73 | 1.73 | 476 | 3 | 275 |
| 05/08/2025 | 1.73 | 1.71 | 1.71 | 3,345 | 9 | 1,946 |
| 04/08/2025 | 1.72 | 1.70 | 1.72 | 7,108 | 13 | 4,142 |
| 03/08/2025 | 1.73 | 1.65 | 1.72 | 61,981 | 43 | 36,484 |
| 31/07/2025 | 1.65 | 1.65 | 1.65 | 4,062 | 3 | 2,462 |
| 30/07/2025 | 1.65 | 1.65 | 1.65 | 59 | 1 | 36 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/06/2024 | 1.79 | 1.65 | 1.77 | 70,988 | 65 | 41,034 |
| 26/05/2024 | 1.69 | 1.66 | 1.69 | 33,728 | 39 | 20,059 |
| 19/05/2024 | 1.69 | 1.65 | 1.69 | 12,947 | 14 | 7,786 |
| 12/05/2024 | 1.67 | 1.65 | 1.67 | 18,710 | 27 | 11,259 |
| 05/05/2024 | 1.66 | 1.63 | 1.65 | 30,459 | 34 | 18,429 |
| 28/04/2024 | 1.66 | 1.61 | 1.63 | 5,786 | 8 | 3,564 |
| 21/04/2024 | 1.69 | 1.62 | 1.62 | 32,185 | 45 | 19,227 |
| 14/04/2024 | 1.67 | 1.65 | 1.66 | 32,614 | 51 | 19,697 |
| 07/04/2024 | 1.67 | 1.65 | 1.65 | 5,270 | 10 | 3,194 |
| 31/03/2024 | 1.65 | 1.61 | 1.64 | 30,448 | 36 | 18,715 |
| 24/03/2024 | 1.61 | 1.59 | 1.61 | 17,536 | 20 | 10,928 |
| 17/03/2024 | 1.61 | 1.58 | 1.58 | 18,978 | 25 | 11,885 |
| 10/03/2024 | 1.60 | 1.57 | 1.60 | 14,222 | 24 | 8,974 |
| 03/03/2024 | 1.58 | 1.54 | 1.57 | 59,128 | 50 | 37,815 |
| 25/02/2024 | 1.56 | 1.54 | 1.55 | 23,952 | 27 | 15,453 |
| 18/02/2024 | 1.57 | 1.53 | 1.55 | 43,471 | 56 | 27,975 |
| 11/02/2024 | 1.59 | 1.51 | 1.53 | 211,024 | 162 | 135,975 |
| 04/02/2024 | 1.50 | 1.44 | 1.50 | 109,105 | 58 | 73,547 |
| 28/01/2024 | 1.47 | 1.45 | 1.46 | 18,812 | 23 | 12,892 |
| 21/01/2024 | 1.49 | 1.43 | 1.46 | 258,042 | 168 | 177,624 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/03/2019 | 1.13 | 1.09 | 1.09 | 516,691 | 95 | 469,457 |
| 03/02/2019 | 1.21 | 1.12 | 1.13 | 70,141 | 128 | 60,558 |
| 02/01/2019 | 1.20 | 1.11 | 1.16 | 25,428 | 57 | 21,950 |
| 02/12/2018 | 1.18 | 1.10 | 1.13 | 185,039 | 74 | 164,089 |
| 01/11/2018 | 1.25 | 1.13 | 1.13 | 81,313 | 100 | 67,937 |
| 01/10/2018 | 1.29 | 1.24 | 1.24 | 50,275 | 53 | 39,970 |
| 02/09/2018 | 1.29 | 1.24 | 1.28 | 26,971 | 46 | 21,455 |
| 01/08/2018 | 1.33 | 1.24 | 1.28 | 28,591 | 72 | 22,444 |
| 01/07/2018 | 1.28 | 1.24 | 1.24 | 36,809 | 45 | 29,196 |
| 03/06/2018 | 1.29 | 1.26 | 1.28 | 37,849 | 51 | 29,646 |
| 02/05/2018 | 1.33 | 1.25 | 1.28 | 53,172 | 73 | 41,726 |
| 01/04/2018 | 1.39 | 1.27 | 1.32 | 27,846 | 55 | 20,662 |
| 01/03/2018 | 1.38 | 1.35 | 1.36 | 53,874 | 48 | 39,563 |
| 01/02/2018 | 1.42 | 1.36 | 1.41 | 178,854 | 120 | 127,468 |
| 02/01/2018 | 1.39 | 1.34 | 1.37 | 44,295 | 73 | 32,332 |
| 03/12/2017 | 1.36 | 1.29 | 1.36 | 156,013 | 214 | 119,190 |
| 01/11/2017 | 1.34 | 1.29 | 1.29 | 169,690 | 153 | 130,050 |
| 01/10/2017 | 1.37 | 1.33 | 1.33 | 86,652 | 144 | 64,211 |
| 05/09/2017 | 1.37 | 1.30 | 1.35 | 134,455 | 194 | 100,723 |
| 01/08/2017 | 1.33 | 1.27 | 1.32 | 51,844 | 120 | 40,172 |