بنك صفوة الإسلامي أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 2.68
سعر الإغلاق السابق 2.64
عدد العقود المنفذة 17
القطاعالبنوك
ادنى سعر 2.62
سعر الإفتتاح 2.62
عدد الأسهم 3,553
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.63
معدل السعر 2.63
P/E17.18
حجم التداول 9,357
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/08/2025 | 2.29 | 2.26 | 2.27 | 1,670 | 5 | 735 |
| 25/08/2025 | 2.29 | 2.27 | 2.29 | 22,741 | 8 | 10,018 |
| 24/08/2025 | 2.29 | 2.25 | 2.29 | 14,519 | 17 | 6,433 |
| 21/08/2025 | 2.28 | 2.26 | 2.28 | 51,059 | 14 | 22,520 |
| 20/08/2025 | 2.30 | 2.28 | 2.30 | 12,225 | 8 | 5,351 |
| 19/08/2025 | 2.28 | 2.27 | 2.28 | 19,568 | 9 | 8,619 |
| 18/08/2025 | 2.28 | 2.27 | 2.27 | 6,980 | 6 | 3,070 |
| 17/08/2025 | 2.28 | 2.26 | 2.27 | 20,028 | 13 | 8,825 |
| 14/08/2025 | 2.29 | 2.28 | 2.29 | 39,722 | 28 | 17,375 |
| 13/08/2025 | 2.29 | 2.27 | 2.29 | 16,976 | 21 | 7,444 |
| 12/08/2025 | 2.29 | 2.27 | 2.29 | 4,800 | 14 | 2,107 |
| 11/08/2025 | 2.29 | 2.27 | 2.28 | 18,774 | 12 | 8,240 |
| 10/08/2025 | 2.29 | 2.26 | 2.26 | 6,735 | 9 | 2,958 |
| 07/08/2025 | 2.30 | 2.27 | 2.29 | 9,082 | 13 | 3,973 |
| 06/08/2025 | 2.28 | 2.26 | 2.26 | 8,753 | 10 | 3,870 |
| 05/08/2025 | 2.28 | 2.23 | 2.26 | 32,924 | 26 | 14,639 |
| 04/08/2025 | 2.24 | 2.21 | 2.24 | 47,654 | 35 | 21,426 |
| 03/08/2025 | 2.26 | 2.25 | 2.25 | 8,283 | 18 | 3,674 |
| 31/07/2025 | 2.27 | 2.25 | 2.26 | 16,383 | 13 | 7,236 |
| 30/07/2025 | 2.30 | 2.26 | 2.27 | 15,731 | 15 | 6,937 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/04/2025 | 2.22 | 2.20 | 2.20 | 14,612 | 9 | 6,641 |
| 23/03/2025 | 2.25 | 2.18 | 2.20 | 90,886 | 76 | 41,161 |
| 16/03/2025 | 2.20 | 2.19 | 2.19 | 56,686 | 42 | 25,777 |
| 09/03/2025 | 2.20 | 2.18 | 2.19 | 57,491 | 69 | 26,210 |
| 02/03/2025 | 2.20 | 2.14 | 2.20 | 46,628 | 39 | 21,380 |
| 23/02/2025 | 2.17 | 2.14 | 2.16 | 46,876 | 47 | 21,762 |
| 16/02/2025 | 2.20 | 2.13 | 2.15 | 246,362 | 93 | 114,855 |
| 09/02/2025 | 2.17 | 2.11 | 2.13 | 136,013 | 80 | 63,772 |
| 02/02/2025 | 2.20 | 2.03 | 2.12 | 209,023 | 194 | 99,235 |
| 26/01/2025 | 1.95 | 1.92 | 1.95 | 116,367 | 36 | 60,186 |
| 19/01/2025 | 1.98 | 1.93 | 1.95 | 23,695 | 36 | 12,207 |
| 12/01/2025 | 1.94 | 1.90 | 1.94 | 18,449 | 21 | 9,591 |
| 05/01/2025 | 1.92 | 1.87 | 1.90 | 30,841 | 26 | 16,203 |
| 29/12/2024 | 1.89 | 1.85 | 1.86 | 71,104 | 56 | 38,225 |
| 22/12/2024 | 1.90 | 1.85 | 1.90 | 8,291 | 17 | 4,423 |
| 15/12/2024 | 1.89 | 1.86 | 1.86 | 40,342 | 27 | 21,617 |
| 08/12/2024 | 1.91 | 1.87 | 1.88 | 48,151 | 45 | 25,544 |
| 01/12/2024 | 1.91 | 1.89 | 1.90 | 27,907 | 30 | 14,688 |
| 24/11/2024 | 1.93 | 1.91 | 1.91 | 7,511 | 15 | 3,927 |
| 17/11/2024 | 1.94 | 1.90 | 1.91 | 8,651 | 8 | 4,514 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2022 | 1.93 | 1.89 | 1.91 | 183,150 | 113 | 95,810 |
| 01/08/2022 | 1.97 | 1.88 | 1.91 | 300,764 | 181 | 155,885 |
| 03/07/2022 | 1.96 | 1.85 | 1.94 | 326,113 | 198 | 170,972 |
| 01/06/2022 | 1.90 | 1.84 | 1.86 | 173,055 | 121 | 92,823 |
| 08/05/2022 | 1.97 | 1.85 | 1.85 | 135,083 | 91 | 71,918 |
| 03/04/2022 | 2.05 | 1.84 | 1.97 | 302,398 | 156 | 153,042 |
| 01/03/2022 | 1.96 | 1.81 | 1.86 | 181,735 | 130 | 95,863 |
| 01/02/2022 | 2.01 | 1.81 | 1.88 | 404,294 | 176 | 208,926 |
| 02/01/2022 | 2.06 | 1.92 | 1.97 | 512,536 | 280 | 256,642 |
| 01/12/2021 | 1.92 | 1.84 | 1.91 | 505,967 | 113 | 267,021 |
| 01/11/2021 | 1.88 | 1.80 | 1.85 | 135,939 | 99 | 73,843 |
| 03/10/2021 | 1.84 | 1.80 | 1.84 | 476,151 | 162 | 261,836 |
| 01/09/2021 | 1.88 | 1.79 | 1.81 | 2,684,601 | 296 | 1,445,525 |
| 01/08/2021 | 1.85 | 1.72 | 1.78 | 339,576 | 209 | 191,312 |
| 01/07/2021 | 1.81 | 1.70 | 1.73 | 263,680 | 200 | 150,237 |
| 01/06/2021 | 1.80 | 1.54 | 1.74 | 1,706,154 | 812 | 1,006,782 |
| 02/05/2021 | 1.63 | 1.40 | 1.58 | 889,613 | 495 | 590,112 |
| 01/04/2021 | 1.48 | 1.44 | 1.47 | 146,921 | 105 | 101,270 |
| 01/03/2021 | 1.49 | 1.38 | 1.44 | 170,298 | 124 | 118,526 |
| 01/02/2021 | 1.55 | 1.40 | 1.45 | 657,700 | 373 | 449,730 |