AL-NISR AL-ARABI INSURANCE Historical
Performance Indicators 11/10/2026
MarketFirst
High Price4.10
Last Closing4.12
No. of Transactions4
SectorInsurance
Low Price4.01
Opening Price4.01
No. of Shares314
Div5.37
Change-0.02
Closing Price4.10
Average Price4.08
P/E11.97
Value Traded1,281
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/10/2025 | 4.20 | 4.20 | 4.20 | 42 | 1 | 10 |
| 09/10/2025 | 3.96 | 3.96 | 3.96 | 32 | 1 | 8 |
| 08/10/2025 | 3.69 | 3.69 | 3.69 | 44 | 2 | 12 |
| 07/10/2025 | 3.46 | 3.43 | 3.44 | 554 | 5 | 161 |
| 06/10/2025 | 3.70 | 3.70 | 3.70 | 56 | 2 | 15 |
| 01/10/2025 | 3.74 | 3.74 | 3.74 | 123 | 3 | 33 |
| 23/09/2025 | 4.04 | 4.04 | 4.04 | 61 | 2 | 15 |
| 21/09/2025 | 3.76 | 3.50 | 3.76 | 2,577 | 4 | 735 |
| 16/09/2025 | 3.55 | 3.50 | 3.50 | 227 | 2 | 64 |
| 31/07/2025 | 5.00 | 5.00 | 5.00 | 560 | 4 | 112 |
| 30/07/2025 | 4.67 | 4.60 | 4.67 | 18 | 2 | 4 |
| 27/07/2025 | 4.60 | 4.50 | 4.60 | 613 | 2 | 136 |
| 22/07/2025 | 4.30 | 4.30 | 4.30 | 17 | 1 | 4 |
| 21/07/2025 | 4.23 | 4.23 | 4.23 | 17 | 1 | 4 |
| 17/07/2025 | 4.20 | 4.20 | 4.20 | 92 | 1 | 22 |
| 16/07/2025 | 4.22 | 4.19 | 4.19 | 126 | 4 | 30 |
| 15/07/2025 | 4.19 | 4.19 | 4.19 | 105 | 1 | 25 |
| 14/07/2025 | 4.19 | 4.19 | 4.19 | 427 | 8 | 102 |
| 10/07/2025 | 4.20 | 4.19 | 4.19 | 449 | 3 | 107 |
| 09/07/2025 | 4.20 | 4.18 | 4.20 | 105 | 2 | 25 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/10/2024 | 3.64 | 3.64 | 3.64 | 7 | 1 | 2 |
| 29/09/2024 | 3.65 | 3.65 | 3.65 | 172 | 1 | 47 |
| 22/09/2024 | 3.65 | 3.64 | 3.65 | 404 | 4 | 111 |
| 15/09/2024 | 3.64 | 3.63 | 3.63 | 553 | 3 | 152 |
| 18/08/2024 | 3.65 | 3.65 | 3.65 | 683 | 2 | 187 |
| 11/08/2024 | 3.66 | 3.66 | 3.66 | 139 | 1 | 38 |
| 04/08/2024 | 3.72 | 3.62 | 3.62 | 503 | 4 | 136 |
| 28/07/2024 | 3.70 | 3.70 | 3.70 | 903 | 7 | 244 |
| 21/07/2024 | 3.50 | 3.50 | 3.50 | 18 | 1 | 5 |
| 14/07/2024 | 3.55 | 3.55 | 3.55 | 905 | 3 | 255 |
| 08/07/2024 | 3.52 | 3.50 | 3.52 | 35 | 2 | 10 |
| 30/06/2024 | 3.50 | 3.50 | 3.50 | 105 | 2 | 30 |
| 26/05/2024 | 3.49 | 3.49 | 3.49 | 119 | 1 | 34 |
| 19/05/2024 | 3.25 | 3.03 | 3.25 | 417 | 2 | 131 |
| 12/05/2024 | 3.33 | 3.20 | 3.20 | 12,084 | 5 | 3,720 |
| 14/04/2024 | 3.10 | 3.10 | 3.10 | 1,550 | 2 | 500 |
| 24/03/2024 | 3.05 | 3.05 | 3.05 | 15 | 1 | 5 |
| 18/02/2024 | 3.05 | 3.05 | 3.05 | 140 | 1 | 46 |
| 21/01/2024 | 3.00 | 3.00 | 3.00 | 18 | 1 | 6 |
| 14/01/2024 | 3.14 | 3.14 | 3.14 | 132 | 1 | 42 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2021 | 4.34 | 3.95 | 4.34 | 1,032 | 8 | 248 |
| 01/02/2021 | 3.95 | 3.95 | 3.95 | 529 | 9 | 134 |
| 03/01/2021 | 4.05 | 3.93 | 3.93 | 1,116 | 3 | 277 |
| 01/12/2020 | 3.87 | 3.80 | 3.86 | 14,104 | 10 | 3,677 |
| 01/10/2020 | 3.80 | 3.80 | 3.80 | 19 | 1 | 5 |
| 01/09/2020 | 3.80 | 3.80 | 3.80 | 505 | 3 | 133 |
| 04/08/2020 | 3.80 | 3.80 | 3.80 | 395 | 2 | 104 |
| 01/07/2020 | 3.90 | 3.80 | 3.80 | 340 | 4 | 89 |
| 01/03/2020 | 4.00 | 4.00 | 4.00 | 1,284 | 10 | 321 |
| 02/02/2020 | 4.00 | 4.00 | 4.00 | 64 | 1 | 16 |
| 02/01/2020 | 4.00 | 3.98 | 4.00 | 817 | 4 | 205 |
| 01/12/2019 | 3.71 | 3.71 | 3.71 | 490 | 3 | 132 |
| 03/11/2019 | 3.70 | 3.70 | 3.70 | 466 | 5 | 126 |
| 01/10/2019 | 4.00 | 3.70 | 3.70 | 751 | 2 | 190 |
| 01/09/2019 | 4.00 | 4.00 | 4.00 | 452 | 6 | 113 |
| 01/08/2019 | 4.00 | 4.00 | 4.00 | 316 | 3 | 79 |
| 01/07/2019 | 4.00 | 4.00 | 4.00 | 480 | 3 | 120 |
| 02/06/2019 | 4.20 | 4.19 | 4.20 | 17,554 | 3 | 4,180 |
| 01/05/2019 | 4.25 | 4.00 | 4.00 | 21,930 | 3 | 5,170 |
| 01/04/2019 | 4.25 | 4.25 | 4.25 | 8,577 | 6 | 2,018 |