التأمين الاسلامية أسعار تاريخية
مؤشر الأداء 15/05/2024
السوق الأول
أعلى سعر 1.67
سعر الإغلاق السابق 1.66
عدد العقود المنفذة 6
القطاعالتأمين
ادنى سعر 1.66
سعر الإفتتاح 1.67
عدد الأسهم 3,695
Div4.82
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.66
معدل السعر 1.67
P/E14.29
حجم التداول 6,156
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/02/2020 | 1.09 | 1.08 | 1.09 | 1,091 | 6 | 1,007 |
| 04/02/2020 | 1.09 | 1.07 | 1.08 | 5,726 | 9 | 5,302 |
| 03/02/2020 | 1.08 | 1.08 | 1.08 | 5,940 | 6 | 5,500 |
| 02/02/2020 | 1.10 | 1.10 | 1.10 | 1 | 1 | 1 |
| 30/01/2020 | 1.08 | 1.08 | 1.08 | 20,242 | 8 | 18,743 |
| 29/01/2020 | 1.09 | 1.08 | 1.09 | 3,241 | 5 | 3,001 |
| 28/01/2020 | 1.07 | 1.07 | 1.07 | 1 | 1 | 1 |
| 27/01/2020 | 1.09 | 1.08 | 1.09 | 7,821 | 11 | 7,221 |
| 26/01/2020 | 1.11 | 1.09 | 1.10 | 9,058 | 5 | 8,301 |
| 22/01/2020 | 1.10 | 1.10 | 1.10 | 1,871 | 8 | 1,701 |
| 21/01/2020 | 1.12 | 1.09 | 1.12 | 47,074 | 40 | 42,672 |
| 20/01/2020 | 1.09 | 1.09 | 1.09 | 2,507 | 5 | 2,300 |
| 19/01/2020 | 1.10 | 1.08 | 1.09 | 28,657 | 25 | 26,250 |
| 16/01/2020 | 1.09 | 1.07 | 1.09 | 6,530 | 14 | 6,068 |
| 15/01/2020 | 1.08 | 1.06 | 1.08 | 18,701 | 17 | 17,420 |
| 14/01/2020 | 1.06 | 1.05 | 1.06 | 3,880 | 6 | 3,665 |
| 13/01/2020 | 1.05 | 1.05 | 1.05 | 525 | 1 | 500 |
| 12/01/2020 | 1.06 | 1.05 | 1.06 | 2,647 | 7 | 2,502 |
| 09/01/2020 | 1.06 | 1.04 | 1.06 | 3,076 | 9 | 2,950 |
| 08/01/2020 | 1.05 | 1.03 | 1.03 | 5,673 | 5 | 5,469 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/01/2007 | 1.83 | 1.65 | 1.69 | 7,921 | 15 | 4,570 |
| 21/01/2007 | 1.69 | 1.50 | 1.69 | 33,255 | 21 | 20,949 |
| 14/01/2007 | 1.50 | 1.50 | 1.50 | 909 | 2 | 606 |
| 07/01/2007 | 1.60 | 1.50 | 1.52 | 6,258 | 10 | 4,015 |
| 24/12/2006 | 1.54 | 1.47 | 1.54 | 228 | 3 | 150 |
| 17/12/2006 | 1.42 | 1.40 | 1.40 | 2,524 | 5 | 1,796 |
| 10/12/2006 | 1.50 | 1.40 | 1.40 | 4,736 | 10 | 3,210 |
| 03/12/2006 | 1.60 | 1.50 | 1.50 | 4,514 | 13 | 2,929 |
| 26/11/2006 | 1.53 | 1.50 | 1.53 | 1,307 | 6 | 861 |
| 19/11/2006 | 1.68 | 1.50 | 1.50 | 4,520 | 12 | 2,920 |
| 13/11/2006 | 1.73 | 1.60 | 1.60 | 113,692 | 17 | 67,498 |
| 05/11/2006 | 1.87 | 1.82 | 1.82 | 19,165 | 14 | 10,288 |
| 29/10/2006 | 1.80 | 1.80 | 1.80 | 3,602 | 7 | 2,001 |
| 15/10/2006 | 1.82 | 1.80 | 1.80 | 345 | 4 | 190 |
| 08/10/2006 | 1.91 | 1.91 | 1.91 | 191 | 1 | 100 |
| 01/10/2006 | 2.00 | 1.82 | 1.82 | 2,170 | 7 | 1,135 |
| 24/09/2006 | 2.95 | 2.09 | 2.09 | 32,042 | 26 | 11,215 |
| 17/09/2006 | 3.02 | 2.85 | 2.85 | 15,481 | 27 | 5,238 |
| 10/09/2006 | 3.05 | 3.05 | 3.05 | 2,440 | 5 | 800 |
| 02/07/2006 | 2.95 | 2.70 | 2.95 | 176,143 | 25 | 63,200 |