التأمين الاسلامية أسعار تاريخية
مؤشر الأداء 17/09/2026
السوق الأول
أعلى سعر 2.78
سعر الإغلاق السابق 2.78
عدد العقود المنفذة 10
القطاعالتأمين
ادنى سعر 2.74
سعر الإفتتاح 2.75
عدد الأسهم 671
Div5.47
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 2.74
معدل السعر 2.75
P/E12.97
حجم التداول 1,848
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/09/2026 | 2.78 | 2.74 | 2.74 | 1,848 | 10 | 671 |
| 16/09/2026 | 2.80 | 2.75 | 2.78 | 5,847 | 7 | 2,119 |
| 15/09/2026 | 2.80 | 2.76 | 2.80 | 3,461 | 16 | 1,247 |
| 14/09/2026 | 2.78 | 2.75 | 2.76 | 2,326 | 8 | 841 |
| 13/09/2026 | 2.76 | 2.75 | 2.76 | 2,263 | 6 | 822 |
| 10/09/2026 | 2.77 | 2.74 | 2.77 | 2,811 | 3 | 1,015 |
| 09/09/2026 | 2.76 | 2.74 | 2.76 | 744 | 7 | 271 |
| 08/09/2026 | 2.76 | 2.73 | 2.73 | 173 | 2 | 63 |
| 07/09/2026 | 2.76 | 2.75 | 2.76 | 3,174 | 12 | 1,153 |
| 06/09/2026 | 2.75 | 2.70 | 2.75 | 1,691 | 6 | 617 |
| 03/09/2026 | 2.75 | 2.74 | 2.75 | 5,386 | 7 | 1,959 |
| 02/09/2026 | 2.75 | 2.71 | 2.72 | 6,343 | 13 | 2,330 |
| 01/09/2026 | 2.75 | 2.71 | 2.75 | 3,233 | 13 | 1,185 |
| 31/08/2026 | 2.71 | 2.70 | 2.71 | 2,566 | 5 | 950 |
| 30/08/2026 | 2.71 | 2.67 | 2.71 | 12,595 | 10 | 4,694 |
| 27/08/2026 | 2.70 | 2.70 | 2.70 | 1,580 | 5 | 585 |
| 26/08/2026 | 2.70 | 2.69 | 2.70 | 2,506 | 5 | 930 |
| 20/08/2026 | 2.70 | 2.70 | 2.70 | 1,971 | 6 | 730 |
| 19/08/2026 | 2.72 | 2.69 | 2.69 | 17,275 | 17 | 6,421 |
| 18/08/2026 | 2.74 | 2.70 | 2.73 | 9,594 | 13 | 3,534 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/09/2026 | 2.80 | 2.74 | 2.74 | 15,745 | 47 | 5,700 |
| 06/09/2026 | 2.77 | 2.70 | 2.77 | 8,591 | 30 | 3,119 |
| 30/08/2026 | 2.75 | 2.67 | 2.75 | 30,123 | 48 | 11,118 |
| 23/08/2026 | 2.70 | 2.69 | 2.70 | 4,085 | 10 | 1,515 |
| 16/08/2026 | 2.75 | 2.69 | 2.70 | 31,034 | 40 | 11,489 |
| 09/08/2026 | 2.76 | 2.70 | 2.73 | 8,395 | 23 | 3,078 |
| 02/08/2026 | 2.75 | 2.65 | 2.75 | 61,935 | 67 | 23,208 |
| 26/07/2026 | 2.74 | 2.69 | 2.69 | 3,799 | 19 | 1,398 |
| 19/07/2026 | 2.77 | 2.65 | 2.75 | 58,695 | 66 | 21,791 |
| 12/07/2026 | 2.69 | 2.57 | 2.65 | 12,761 | 27 | 4,861 |
| 05/07/2026 | 2.57 | 2.55 | 2.57 | 1,664 | 11 | 651 |
| 28/06/2026 | 2.57 | 2.53 | 2.53 | 4,269 | 14 | 1,673 |
| 21/06/2026 | 2.57 | 2.52 | 2.55 | 12,275 | 16 | 4,834 |
| 14/06/2026 | 2.59 | 2.50 | 2.50 | 15,874 | 26 | 6,292 |
| 07/06/2026 | 2.55 | 2.51 | 2.52 | 21,397 | 43 | 8,472 |
| 31/05/2026 | 2.58 | 2.54 | 2.57 | 20,356 | 28 | 8,000 |
| 24/05/2026 | 2.60 | 2.50 | 2.60 | 9,205 | 12 | 3,674 |
| 17/05/2026 | 2.55 | 2.50 | 2.52 | 98,583 | 81 | 39,252 |
| 10/05/2026 | 2.54 | 2.42 | 2.47 | 67,352 | 90 | 27,426 |
| 03/05/2026 | 2.54 | 2.45 | 2.54 | 26,491 | 51 | 10,707 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 2.76 | 2.65 | 2.71 | 120,611 | 155 | 44,934 |
| 01/07/2026 | 2.77 | 2.53 | 2.69 | 78,910 | 129 | 29,484 |
| 01/06/2026 | 2.59 | 2.50 | 2.56 | 72,179 | 121 | 28,488 |
| 03/05/2026 | 2.60 | 2.42 | 2.60 | 201,632 | 234 | 81,059 |
| 01/04/2026 | 2.54 | 2.31 | 2.45 | 283,033 | 285 | 116,947 |
| 01/03/2026 | 2.33 | 2.22 | 2.30 | 144,365 | 109 | 63,875 |
| 01/02/2026 | 2.27 | 2.10 | 2.24 | 219,074 | 240 | 98,932 |
| 04/01/2026 | 2.25 | 2.06 | 2.20 | 92,711 | 137 | 43,063 |
| 01/12/2025 | 2.13 | 1.96 | 2.00 | 49,492 | 81 | 24,679 |
| 02/11/2025 | 2.18 | 1.84 | 2.15 | 140,453 | 203 | 73,499 |
| 01/10/2025 | 1.97 | 1.83 | 1.94 | 81,362 | 123 | 42,837 |
| 01/09/2025 | 1.93 | 1.78 | 1.86 | 147,997 | 226 | 80,522 |
| 03/08/2025 | 1.82 | 1.65 | 1.80 | 249,999 | 208 | 143,082 |
| 01/07/2025 | 1.67 | 1.60 | 1.65 | 121,622 | 163 | 74,893 |
| 01/06/2025 | 1.67 | 1.62 | 1.62 | 16,887 | 35 | 10,326 |
| 04/05/2025 | 1.75 | 1.60 | 1.64 | 94,234 | 84 | 56,493 |
| 03/04/2025 | 1.80 | 1.66 | 1.75 | 57,038 | 78 | 32,879 |
| 02/03/2025 | 1.76 | 1.72 | 1.76 | 28,817 | 65 | 16,560 |
| 02/02/2025 | 1.74 | 1.66 | 1.70 | 40,925 | 47 | 23,892 |
| 02/01/2025 | 1.75 | 1.62 | 1.73 | 84,842 | 87 | 50,813 |