الشرق العربي للتأمين أسعار تاريخية
مؤشر الأداء 03/10/2019
السوق الثاني
أعلى سعر 1.10
سعر الإغلاق السابق 1.05
عدد العقود المنفذة 1
القطاعالتأمين
ادنى سعر 1.10
سعر الإفتتاح 1.10
عدد الأسهم 35
Div0.00
التغير عن سعر الإغلاق السابق 0.05
سعر الإغلاق 1.10
معدل السعر 1.10
P/E7.34
حجم التداول 39
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/10/2019 | 1.10 | 1.10 | 1.10 | 39 | 1 | 35 |
| 01/10/2019 | 1.05 | 1.05 | 1.05 | 521 | 1 | 496 |
| 29/09/2019 | 1.10 | 1.10 | 1.10 | 11 | 1 | 10 |
| 12/09/2019 | 1.09 | 1.09 | 1.09 | 545 | 3 | 500 |
| 11/09/2019 | 1.10 | 1.00 | 1.10 | 3,229 | 13 | 3,165 |
| 10/09/2019 | 1.05 | 1.05 | 1.05 | 105 | 1 | 100 |
| 20/08/2019 | 1.10 | 1.10 | 1.10 | 2,200 | 1 | 2,000 |
| 15/08/2019 | 1.10 | 1.09 | 1.10 | 219 | 2 | 200 |
| 08/08/2019 | 1.08 | 1.05 | 1.08 | 6,957 | 15 | 6,502 |
| 07/08/2019 | 1.06 | 1.05 | 1.06 | 1,584 | 8 | 1,501 |
| 06/08/2019 | 1.01 | 1.00 | 1.01 | 2,010 | 8 | 2,000 |
| 05/08/2019 | 1.01 | 0.97 | 1.01 | 8,129 | 18 | 8,198 |
| 04/08/2019 | 0.97 | 0.95 | 0.97 | 7,939 | 8 | 8,352 |
| 01/08/2019 | 0.95 | 0.91 | 0.95 | 3,932 | 23 | 4,158 |
| 31/07/2019 | 0.91 | 0.91 | 0.91 | 4,003 | 5 | 4,399 |
| 29/07/2019 | 0.91 | 0.91 | 0.91 | 910 | 1 | 1,000 |
| 10/07/2019 | 0.95 | 0.94 | 0.95 | 941 | 2 | 1,001 |
| 09/07/2019 | 0.95 | 0.94 | 0.95 | 1,317 | 2 | 1,400 |
| 03/07/2019 | 0.94 | 0.94 | 0.94 | 470 | 2 | 500 |
| 02/07/2019 | 0.90 | 0.90 | 0.90 | 900 | 2 | 1,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/09/2019 | 1.10 | 1.05 | 1.10 | 570 | 3 | 541 |
| 08/09/2019 | 1.10 | 1.00 | 1.09 | 3,879 | 17 | 3,765 |
| 18/08/2019 | 1.10 | 1.10 | 1.10 | 2,200 | 1 | 2,000 |
| 15/08/2019 | 1.10 | 1.09 | 1.10 | 219 | 2 | 200 |
| 04/08/2019 | 1.08 | 0.95 | 1.08 | 26,619 | 57 | 26,553 |
| 28/07/2019 | 0.95 | 0.91 | 0.95 | 8,845 | 29 | 9,557 |
| 07/07/2019 | 0.95 | 0.94 | 0.95 | 2,257 | 4 | 2,401 |
| 30/06/2019 | 0.94 | 0.90 | 0.94 | 1,370 | 4 | 1,500 |
| 23/06/2019 | 0.94 | 0.91 | 0.94 | 1,191 | 4 | 1,300 |
| 16/06/2019 | 0.95 | 0.95 | 0.95 | 1,235 | 3 | 1,300 |
| 26/05/2019 | 1.03 | 0.95 | 0.99 | 4,800 | 6 | 4,800 |
| 12/05/2019 | 1.00 | 0.95 | 0.99 | 2,444 | 6 | 2,500 |
| 28/04/2019 | 1.05 | 1.04 | 1.05 | 416 | 2 | 400 |
| 21/04/2019 | 1.01 | 0.97 | 1.01 | 14,612 | 7 | 14,530 |
| 14/04/2019 | 0.97 | 0.96 | 0.97 | 3,073 | 4 | 3,200 |
| 07/04/2019 | 0.97 | 0.97 | 0.97 | 485 | 3 | 500 |
| 31/03/2019 | 0.97 | 0.93 | 0.97 | 5,151 | 6 | 5,370 |
| 17/03/2019 | 0.93 | 0.85 | 0.93 | 2,481 | 4 | 2,900 |
| 10/03/2019 | 0.93 | 0.89 | 0.89 | 3,044 | 8 | 3,382 |
| 03/03/2019 | 0.97 | 0.97 | 0.97 | 1,455 | 2 | 1,500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2019 | 1.10 | 1.00 | 1.10 | 3,890 | 18 | 3,775 |
| 01/08/2019 | 1.10 | 0.91 | 1.10 | 32,970 | 83 | 32,911 |
| 01/07/2019 | 0.95 | 0.90 | 0.91 | 8,541 | 14 | 9,300 |
| 02/06/2019 | 0.95 | 0.91 | 0.94 | 2,426 | 7 | 2,600 |
| 01/05/2019 | 1.03 | 0.95 | 0.99 | 7,244 | 12 | 7,300 |
| 01/04/2019 | 1.05 | 0.93 | 1.05 | 23,737 | 22 | 24,000 |
| 03/03/2019 | 0.97 | 0.85 | 0.93 | 6,980 | 14 | 7,782 |
| 03/02/2019 | 1.12 | 1.02 | 1.02 | 4,898 | 6 | 4,564 |
| 02/01/2019 | 1.07 | 1.02 | 1.07 | 1,621 | 4 | 1,529 |
| 02/12/2018 | 1.12 | 1.12 | 1.12 | 1,120 | 1 | 1,000 |
| 01/11/2018 | 1.23 | 1.17 | 1.17 | 480 | 2 | 400 |
| 03/06/2018 | 1.29 | 1.13 | 1.29 | 3,989 | 16 | 3,311 |
| 02/05/2018 | 1.13 | 0.95 | 1.13 | 3,327 | 12 | 3,116 |
| 01/04/2018 | 0.95 | 0.91 | 0.91 | 383 | 2 | 414 |
| 01/03/2018 | 0.95 | 0.85 | 0.91 | 25,863 | 14 | 29,035 |
| 01/02/2018 | 0.90 | 0.84 | 0.85 | 22,556 | 26 | 26,165 |
| 02/01/2018 | 1.01 | 0.87 | 0.90 | 11,384 | 23 | 11,900 |
| 03/12/2017 | 0.97 | 0.85 | 0.97 | 14,882 | 37 | 17,046 |
| 01/11/2017 | 0.98 | 0.90 | 0.91 | 36,844 | 65 | 38,972 |
| 01/10/2017 | 1.02 | 1.01 | 1.01 | 16,911 | 19 | 16,739 |