الأولى للتأمين أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 0.82
سعر الإغلاق السابق 0.82
عدد العقود المنفذة 4
القطاعالتأمين
ادنى سعر 0.80
سعر الإفتتاح 0.80
عدد الأسهم 1,310
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.82
معدل السعر 0.80
P/E7.35
حجم التداول 1,051
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/11/2024 | 0.71 | 0.71 | 0.71 | 4,260 | 8 | 6,000 |
| 04/11/2024 | 0.71 | 0.70 | 0.70 | 15,896 | 7 | 22,700 |
| 03/11/2024 | 0.70 | 0.70 | 0.70 | 768 | 2 | 1,097 |
| 31/10/2024 | 0.70 | 0.70 | 0.70 | 1,719 | 3 | 2,455 |
| 30/10/2024 | 0.70 | 0.70 | 0.70 | 613 | 8 | 875 |
| 29/10/2024 | 0.69 | 0.69 | 0.69 | 1,593 | 3 | 2,308 |
| 28/10/2024 | 0.70 | 0.69 | 0.70 | 62 | 2 | 90 |
| 27/10/2024 | 0.70 | 0.69 | 0.70 | 2,160 | 5 | 3,130 |
| 23/10/2024 | 0.71 | 0.70 | 0.70 | 3,097 | 12 | 4,397 |
| 14/10/2024 | 0.70 | 0.70 | 0.70 | 2,363 | 2 | 3,376 |
| 13/10/2024 | 0.70 | 0.70 | 0.70 | 144 | 3 | 205 |
| 07/10/2024 | 0.70 | 0.70 | 0.70 | 439 | 3 | 627 |
| 06/10/2024 | 0.70 | 0.70 | 0.70 | 28,041 | 11 | 40,058 |
| 02/10/2024 | 0.70 | 0.70 | 0.70 | 4,480 | 6 | 6,400 |
| 01/10/2024 | 0.70 | 0.70 | 0.70 | 7 | 1 | 10 |
| 25/09/2024 | 0.70 | 0.70 | 0.70 | 7,000 | 2 | 10,000 |
| 24/09/2024 | 0.71 | 0.70 | 0.71 | 646 | 5 | 918 |
| 19/09/2024 | 0.70 | 0.70 | 0.70 | 60 | 1 | 85 |
| 18/09/2024 | 0.71 | 0.71 | 0.71 | 37 | 2 | 52 |
| 15/09/2024 | 0.72 | 0.71 | 0.72 | 5,822 | 9 | 8,200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/02/2022 | 0.68 | 0.67 | 0.68 | 4,339 | 7 | 6,425 |
| 06/02/2022 | 0.68 | 0.67 | 0.67 | 3,635 | 15 | 5,367 |
| 30/01/2022 | 0.70 | 0.69 | 0.69 | 1,735 | 8 | 2,510 |
| 23/01/2022 | 0.70 | 0.69 | 0.70 | 2,931 | 9 | 4,242 |
| 16/01/2022 | 0.69 | 0.68 | 0.69 | 7,826 | 16 | 11,466 |
| 09/01/2022 | 0.69 | 0.66 | 0.68 | 59,924 | 67 | 88,412 |
| 02/01/2022 | 0.67 | 0.67 | 0.67 | 651 | 3 | 971 |
| 26/12/2021 | 0.66 | 0.65 | 0.66 | 8,179 | 19 | 12,453 |
| 19/12/2021 | 0.66 | 0.64 | 0.65 | 2,176 | 8 | 3,352 |
| 12/12/2021 | 0.65 | 0.64 | 0.65 | 2,915 | 9 | 4,500 |
| 05/12/2021 | 0.65 | 0.65 | 0.65 | 432 | 3 | 665 |
| 28/11/2021 | 0.66 | 0.64 | 0.66 | 2,539 | 11 | 3,960 |
| 21/11/2021 | 0.65 | 0.64 | 0.65 | 717 | 7 | 1,108 |
| 14/11/2021 | 0.66 | 0.64 | 0.64 | 5,559 | 12 | 8,561 |
| 07/11/2021 | 0.65 | 0.64 | 0.65 | 10,668 | 22 | 16,457 |
| 31/10/2021 | 0.66 | 0.64 | 0.65 | 136,794 | 27 | 210,521 |
| 24/10/2021 | 0.66 | 0.65 | 0.66 | 556 | 6 | 855 |
| 17/10/2021 | 0.66 | 0.63 | 0.66 | 4,246 | 21 | 6,534 |
| 10/10/2021 | 0.65 | 0.64 | 0.65 | 3,373 | 15 | 5,270 |
| 03/10/2021 | 0.64 | 0.63 | 0.64 | 2,251 | 11 | 3,520 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/01/2009 | 0.99 | 0.86 | 0.88 | 234,300 | 159 | 248,564 |
| 01/12/2008 | 1.03 | 0.93 | 0.99 | 453,461 | 366 | 463,990 |
| 02/11/2008 | 1.11 | 0.82 | 0.99 | 340,938 | 555 | 333,642 |
| 05/10/2008 | 1.03 | 0.88 | 1.01 | 366,950 | 495 | 381,336 |
| 01/09/2008 | 1.05 | 0.98 | 1.03 | 292,816 | 287 | 287,594 |
| 03/08/2008 | 1.10 | 0.98 | 1.05 | 424,964 | 600 | 402,179 |
| 01/07/2008 | 1.25 | 1.05 | 1.06 | 982,411 | 1,048 | 861,439 |
| 01/06/2008 | 1.23 | 1.07 | 1.19 | 3,579,613 | 1,973 | 3,121,672 |
| 04/05/2008 | 1.18 | 1.05 | 1.11 | 1,490,684 | 1,215 | 1,327,858 |
| 01/04/2008 | 1.12 | 0.95 | 1.08 | 1,224,829 | 1,326 | 1,153,624 |
| 02/03/2008 | 1.07 | 0.94 | 0.98 | 557,271 | 882 | 549,931 |
| 02/02/2008 | 1.14 | 1.04 | 1.08 | 1,057,636 | 956 | 981,503 |
| 02/01/2008 | 1.18 | 1.08 | 1.10 | 915,625 | 1,038 | 813,556 |
| 02/12/2007 | 1.20 | 1.09 | 1.16 | 2,209,951 | 1,431 | 1,940,449 |
| 01/11/2007 | 1.33 | 1.11 | 1.14 | 9,101,029 | 4,092 | 7,274,522 |
| 01/10/2007 | 1.34 | 1.09 | 1.23 | 9,671,134 | 5,667 | 7,863,175 |
| 02/09/2007 | 1.16 | 1.06 | 1.12 | 3,230,375 | 6,503 | 2,893,112 |
| 01/08/2007 | 1.22 | 1.12 | 1.12 | 2,354,958 | 4,878 | 2,003,735 |