النسر العربي للتأمين أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الأول
أعلى سعر 4.00
سعر الإغلاق السابق 4.10
عدد العقود المنفذة 1
القطاعالتأمين
ادنى سعر 4.00
سعر الإفتتاح 4.00
عدد الأسهم 8
Div5.50
التغير عن سعر الإغلاق السابق -0.10
سعر الإغلاق 4.00
معدل السعر 4.00
P/E11.67
حجم التداول 32
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/03/2022 | 3.85 | 3.85 | 3.85 | 516 | 2 | 134 |
| 07/03/2022 | 3.85 | 3.85 | 3.85 | 19 | 1 | 5 |
| 27/02/2022 | 4.13 | 4.13 | 4.13 | 496 | 5 | 120 |
| 20/02/2022 | 4.13 | 4.13 | 4.13 | 256 | 1 | 62 |
| 16/02/2022 | 4.13 | 4.13 | 4.13 | 838 | 1 | 203 |
| 08/02/2022 | 4.13 | 4.13 | 4.13 | 950 | 1 | 230 |
| 07/02/2022 | 3.85 | 3.85 | 3.85 | 11,873 | 1 | 3,084 |
| 06/02/2022 | 4.10 | 4.00 | 4.00 | 3,242 | 3 | 800 |
| 09/01/2022 | 4.20 | 4.20 | 4.20 | 143 | 1 | 34 |
| 05/01/2022 | 4.20 | 4.20 | 4.20 | 168 | 1 | 40 |
| 23/12/2021 | 4.23 | 4.23 | 4.23 | 8,460 | 1 | 2,000 |
| 22/12/2021 | 4.22 | 4.22 | 4.22 | 59,253 | 2 | 14,041 |
| 12/12/2021 | 4.52 | 4.52 | 4.52 | 185 | 1 | 41 |
| 07/12/2021 | 4.21 | 4.21 | 4.21 | 126 | 1 | 30 |
| 16/11/2021 | 4.52 | 4.48 | 4.52 | 3,586 | 4 | 796 |
| 15/11/2021 | 4.21 | 4.21 | 4.21 | 156 | 1 | 37 |
| 09/11/2021 | 4.56 | 4.50 | 4.50 | 126,058 | 20 | 28,004 |
| 31/10/2021 | 4.50 | 4.50 | 4.50 | 536 | 2 | 119 |
| 11/10/2021 | 4.42 | 4.40 | 4.40 | 44,048 | 10 | 10,010 |
| 04/10/2021 | 4.40 | 4.40 | 4.40 | 352 | 1 | 80 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/02/2019 | 4.20 | 4.20 | 4.20 | 2,100 | 2 | 500 |
| 10/02/2019 | 4.20 | 4.20 | 4.20 | 160 | 1 | 38 |
| 03/02/2019 | 4.20 | 4.20 | 4.20 | 252 | 1 | 60 |
| 27/01/2019 | 4.20 | 4.20 | 4.20 | 105,155 | 3 | 25,037 |
| 20/01/2019 | 4.20 | 4.20 | 4.20 | 470 | 5 | 112 |
| 06/01/2019 | 4.31 | 4.31 | 4.31 | 2,155 | 1 | 500 |
| 23/12/2018 | 4.30 | 4.30 | 4.30 | 237 | 1 | 55 |
| 16/12/2018 | 4.30 | 4.30 | 4.30 | 3,268 | 2 | 760 |
| 09/12/2018 | 4.30 | 3.98 | 4.30 | 15,430 | 14 | 3,591 |
| 02/12/2018 | 4.30 | 4.30 | 4.30 | 4,459 | 5 | 1,037 |
| 25/11/2018 | 4.30 | 4.30 | 4.30 | 258 | 1 | 60 |
| 18/11/2018 | 4.26 | 4.26 | 4.26 | 256 | 2 | 60 |
| 11/11/2018 | 4.25 | 4.25 | 4.25 | 255 | 1 | 60 |
| 04/11/2018 | 4.25 | 4.25 | 4.25 | 128 | 1 | 30 |
| 28/10/2018 | 4.25 | 4.25 | 4.25 | 43 | 1 | 10 |
| 30/09/2018 | 4.20 | 4.20 | 4.20 | 420 | 1 | 100 |
| 09/09/2018 | 4.20 | 4.20 | 4.20 | 252 | 1 | 60 |
| 02/09/2018 | 4.20 | 4.20 | 4.20 | 605 | 3 | 144 |
| 12/08/2018 | 4.20 | 4.20 | 4.20 | 521 | 1 | 124 |
| 05/08/2018 | 4.20 | 4.20 | 4.20 | 252 | 1 | 60 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2008 | 5.50 | 5.44 | 5.50 | 357 | 5 | 65 |
| 03/08/2008 | 5.65 | 5.25 | 5.50 | 1,105 | 11 | 205 |
| 01/07/2008 | 5.95 | 5.25 | 5.50 | 32,432 | 62 | 5,840 |
| 01/06/2008 | 6.18 | 5.10 | 5.88 | 35,237 | 69 | 6,306 |
| 01/04/2008 | 6.30 | 5.70 | 6.30 | 5,109 | 24 | 855 |
| 02/03/2008 | 6.00 | 5.74 | 6.00 | 17,582 | 94 | 2,989 |
| 02/02/2008 | 6.00 | 5.69 | 5.97 | 17,001 | 106 | 2,878 |
| 02/01/2008 | 6.00 | 5.58 | 6.00 | 421 | 11 | 72 |
| 02/12/2007 | 6.27 | 5.51 | 6.27 | 103,307 | 219 | 17,855 |
| 01/11/2007 | 5.94 | 5.35 | 5.80 | 23,441 | 65 | 4,191 |
| 01/10/2007 | 5.79 | 5.42 | 5.75 | 8,036 | 44 | 1,439 |
| 02/09/2007 | 5.80 | 5.61 | 5.79 | 87,231 | 79 | 15,183 |
| 01/08/2007 | 5.80 | 5.52 | 5.80 | 48,340 | 136 | 8,415 |
| 01/07/2007 | 5.95 | 5.53 | 5.80 | 33,073 | 83 | 5,822 |
| 03/06/2007 | 9.96 | 4.99 | 5.95 | 63,309 | 128 | 10,114 |
| 01/05/2007 | 9.55 | 9.16 | 9.55 | 12,088 | 38 | 1,306 |
| 01/04/2007 | 9.55 | 8.75 | 9.35 | 7,885 | 29 | 844 |
| 01/03/2007 | 9.55 | 8.92 | 9.55 | 14,985 | 67 | 1,613 |
| 01/02/2007 | 9.08 | 8.14 | 9.08 | 80,356 | 85 | 9,412 |
| 07/01/2007 | 8.60 | 7.98 | 8.59 | 70,225 | 58 | 8,331 |