التأمين الاسلامية أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 1.92
سعر الإغلاق السابق 1.90
عدد العقود المنفذة 2
القطاعالتأمين
ادنى سعر 1.92
سعر الإفتتاح 1.92
عدد الأسهم 280
Div5.21
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 1.92
معدل السعر 1.92
P/E10.38
حجم التداول 538
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/09/2024 | 1.66 | 1.64 | 1.64 | 2,235 | 3 | 1,361 |
| 18/09/2024 | 1.66 | 1.66 | 1.66 | 166 | 1 | 100 |
| 17/09/2024 | 1.64 | 1.62 | 1.63 | 10,756 | 26 | 6,582 |
| 15/09/2024 | 1.63 | 1.63 | 1.63 | 1,258 | 7 | 772 |
| 12/09/2024 | 1.64 | 1.64 | 1.64 | 82 | 1 | 50 |
| 11/09/2024 | 1.65 | 1.65 | 1.65 | 248 | 1 | 150 |
| 09/09/2024 | 1.64 | 1.64 | 1.64 | 230 | 2 | 140 |
| 08/09/2024 | 1.63 | 1.63 | 1.63 | 427 | 1 | 262 |
| 05/09/2024 | 1.63 | 1.63 | 1.63 | 1,252 | 3 | 768 |
| 04/09/2024 | 1.62 | 1.61 | 1.62 | 4,259 | 10 | 2,644 |
| 03/09/2024 | 1.61 | 1.59 | 1.61 | 699 | 7 | 438 |
| 02/09/2024 | 1.60 | 1.60 | 1.60 | 160 | 1 | 100 |
| 01/09/2024 | 1.60 | 1.60 | 1.60 | 93 | 1 | 58 |
| 29/08/2024 | 1.60 | 1.60 | 1.60 | 3,939 | 5 | 2,462 |
| 28/08/2024 | 1.60 | 1.60 | 1.60 | 240 | 2 | 150 |
| 27/08/2024 | 1.62 | 1.60 | 1.62 | 4,459 | 14 | 2,771 |
| 26/08/2024 | 1.61 | 1.60 | 1.60 | 6,122 | 7 | 3,820 |
| 25/08/2024 | 1.60 | 1.59 | 1.60 | 4,903 | 11 | 3,065 |
| 21/08/2024 | 1.60 | 1.60 | 1.60 | 2,720 | 2 | 1,700 |
| 20/08/2024 | 1.59 | 1.59 | 1.59 | 568 | 1 | 357 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/02/2022 | 1.49 | 1.48 | 1.48 | 23,819 | 21 | 16,015 |
| 30/01/2022 | 1.50 | 1.47 | 1.49 | 11,149 | 17 | 7,512 |
| 23/01/2022 | 1.49 | 1.48 | 1.49 | 4,885 | 4 | 3,285 |
| 16/01/2022 | 1.50 | 1.47 | 1.49 | 5,669 | 8 | 3,813 |
| 09/01/2022 | 1.49 | 1.47 | 1.49 | 22,677 | 27 | 15,244 |
| 02/01/2022 | 1.49 | 1.48 | 1.48 | 7,148 | 20 | 4,815 |
| 26/12/2021 | 1.48 | 1.45 | 1.45 | 16,999 | 38 | 11,583 |
| 19/12/2021 | 1.48 | 1.46 | 1.46 | 10,208 | 25 | 6,988 |
| 12/12/2021 | 1.48 | 1.47 | 1.48 | 48,589 | 30 | 33,037 |
| 05/12/2021 | 1.47 | 1.45 | 1.47 | 12,380 | 23 | 8,485 |
| 28/11/2021 | 1.48 | 1.43 | 1.47 | 180,793 | 62 | 125,136 |
| 21/11/2021 | 1.48 | 1.45 | 1.45 | 24,611 | 24 | 16,779 |
| 14/11/2021 | 1.46 | 1.44 | 1.44 | 18,208 | 16 | 12,550 |
| 07/11/2021 | 1.46 | 1.43 | 1.45 | 16,824 | 26 | 11,708 |
| 31/10/2021 | 1.46 | 1.43 | 1.44 | 54,611 | 48 | 37,874 |
| 24/10/2021 | 1.47 | 1.45 | 1.46 | 29,073 | 41 | 19,942 |
| 17/10/2021 | 1.50 | 1.41 | 1.46 | 357,112 | 218 | 245,855 |
| 10/10/2021 | 1.38 | 1.35 | 1.37 | 16,530 | 21 | 12,210 |
| 03/10/2021 | 1.38 | 1.36 | 1.36 | 5,361 | 8 | 3,925 |
| 26/09/2021 | 1.38 | 1.35 | 1.38 | 12,254 | 24 | 8,941 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2009 | 2.85 | 2.43 | 2.43 | 673,112 | 706 | 254,623 |
| 01/03/2009 | 2.67 | 2.50 | 2.59 | 854,414 | 843 | 332,284 |
| 01/02/2009 | 2.76 | 2.34 | 2.63 | 897,973 | 765 | 337,149 |
| 04/01/2009 | 2.52 | 2.24 | 2.36 | 283,835 | 354 | 118,607 |
| 01/12/2008 | 2.49 | 2.21 | 2.30 | 511,578 | 791 | 215,398 |
| 02/11/2008 | 3.04 | 2.08 | 2.38 | 1,907,176 | 1,514 | 727,384 |
| 05/10/2008 | 3.20 | 2.12 | 2.33 | 2,150,356 | 922 | 806,862 |
| 01/09/2008 | 3.98 | 2.88 | 3.34 | 3,332,842 | 1,708 | 964,539 |
| 03/08/2008 | 4.74 | 3.17 | 3.80 | 5,919,489 | 2,416 | 1,574,169 |
| 01/07/2008 | 5.61 | 4.32 | 4.64 | 21,892,343 | 5,557 | 4,436,729 |
| 01/06/2008 | 4.69 | 2.79 | 4.58 | 14,720,195 | 3,944 | 3,751,085 |
| 04/05/2008 | 3.02 | 2.74 | 2.90 | 2,876,527 | 1,476 | 1,000,315 |
| 01/04/2008 | 2.85 | 2.05 | 2.82 | 4,384,260 | 1,948 | 1,728,951 |
| 02/03/2008 | 2.55 | 1.75 | 2.03 | 2,127,528 | 1,217 | 965,723 |
| 02/02/2008 | 1.78 | 1.62 | 1.78 | 97,973 | 103 | 57,884 |
| 02/01/2008 | 1.70 | 1.49 | 1.68 | 53,785 | 73 | 32,453 |
| 02/12/2007 | 1.60 | 1.45 | 1.54 | 63,490 | 92 | 41,491 |
| 01/11/2007 | 1.52 | 1.48 | 1.48 | 2,636 | 7 | 1,750 |
| 01/10/2007 | 1.55 | 1.48 | 1.52 | 12,475 | 28 | 8,099 |
| 02/09/2007 | 1.51 | 1.45 | 1.50 | 17,389 | 28 | 11,625 |