الأولى للتأمين أسعار تاريخية
مؤشر الأداء 17/03/2026
السوق الأول
أعلى سعر 1.08
سعر الإغلاق السابق 1.08
عدد العقود المنفذة 2
القطاعالتأمين
ادنى سعر 1.08
سعر الإفتتاح 1.08
عدد الأسهم 60
Div4.63
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.08
معدل السعر 1.08
P/E8.86
حجم التداول 65
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/03/2026 | 1.08 | 1.08 | 1.08 | 65 | 2 | 60 |
| 16/03/2026 | 1.08 | 1.07 | 1.08 | 4,210 | 5 | 3,899 |
| 15/03/2026 | 1.09 | 1.09 | 1.09 | 1,090 | 2 | 1,000 |
| 12/03/2026 | 1.09 | 1.08 | 1.09 | 15,589 | 7 | 14,357 |
| 11/03/2026 | 1.07 | 1.07 | 1.07 | 294 | 2 | 275 |
| 10/03/2026 | 1.07 | 1.07 | 1.07 | 375 | 1 | 350 |
| 04/03/2026 | 1.09 | 1.09 | 1.09 | 2,180 | 4 | 2,000 |
| 02/03/2026 | 1.09 | 1.09 | 1.09 | 1,117 | 5 | 1,025 |
| 01/03/2026 | 1.10 | 1.09 | 1.10 | 3,740 | 6 | 3,401 |
| 26/02/2026 | 1.11 | 1.11 | 1.11 | 2,456 | 7 | 2,213 |
| 25/02/2026 | 1.12 | 1.11 | 1.12 | 364 | 6 | 327 |
| 24/02/2026 | 1.12 | 1.09 | 1.11 | 15,907 | 24 | 14,229 |
| 22/02/2026 | 1.11 | 1.10 | 1.10 | 1,727 | 11 | 1,567 |
| 19/02/2026 | 1.10 | 1.10 | 1.10 | 6,447 | 11 | 5,861 |
| 18/02/2026 | 1.11 | 1.08 | 1.10 | 5,030 | 6 | 4,597 |
| 17/02/2026 | 1.10 | 1.08 | 1.10 | 8,462 | 6 | 7,730 |
| 16/02/2026 | 1.09 | 1.08 | 1.08 | 16,784 | 10 | 15,535 |
| 15/02/2026 | 1.09 | 1.08 | 1.09 | 7,305 | 21 | 6,745 |
| 12/02/2026 | 1.15 | 1.15 | 1.15 | 575 | 2 | 500 |
| 11/02/2026 | 1.18 | 1.18 | 1.18 | 1,770 | 5 | 1,500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/03/2026 | 1.09 | 1.07 | 1.09 | 16,258 | 10 | 14,982 |
| 01/03/2026 | 1.10 | 1.09 | 1.09 | 7,037 | 15 | 6,426 |
| 22/02/2026 | 1.12 | 1.09 | 1.11 | 20,454 | 48 | 18,336 |
| 15/02/2026 | 1.11 | 1.08 | 1.10 | 44,027 | 54 | 40,468 |
| 08/02/2026 | 1.18 | 1.14 | 1.15 | 22,081 | 36 | 19,101 |
| 01/02/2026 | 1.24 | 1.12 | 1.17 | 211,227 | 213 | 177,511 |
| 25/01/2026 | 1.11 | 1.07 | 1.11 | 72,125 | 60 | 66,579 |
| 18/01/2026 | 1.10 | 1.07 | 1.08 | 57,967 | 38 | 53,666 |
| 11/01/2026 | 1.11 | 1.07 | 1.10 | 50,991 | 73 | 46,939 |
| 04/01/2026 | 1.11 | 1.08 | 1.10 | 53,906 | 54 | 49,521 |
| 28/12/2025 | 1.13 | 1.09 | 1.12 | 141,424 | 146 | 127,140 |
| 21/12/2025 | 1.13 | 1.06 | 1.11 | 178,654 | 210 | 162,514 |
| 14/12/2025 | 1.10 | 0.92 | 1.10 | 539,624 | 574 | 538,942 |
| 07/12/2025 | 0.94 | 0.82 | 0.92 | 331,210 | 332 | 372,693 |
| 30/11/2025 | 0.84 | 0.83 | 0.84 | 18,804 | 27 | 22,445 |
| 23/11/2025 | 0.84 | 0.82 | 0.83 | 3,450 | 13 | 4,174 |
| 16/11/2025 | 0.84 | 0.81 | 0.83 | 30,938 | 42 | 37,707 |
| 09/11/2025 | 0.85 | 0.82 | 0.83 | 30,909 | 39 | 37,047 |
| 02/11/2025 | 0.85 | 0.81 | 0.84 | 77,865 | 111 | 93,638 |
| 26/10/2025 | 0.83 | 0.81 | 0.83 | 17,474 | 50 | 21,213 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2026 | 1.24 | 1.08 | 1.11 | 297,790 | 351 | 255,416 |
| 04/01/2026 | 1.11 | 1.07 | 1.11 | 234,989 | 225 | 216,705 |
| 01/12/2025 | 1.13 | 0.82 | 1.12 | 1,209,717 | 1,289 | 1,223,734 |
| 02/11/2025 | 0.85 | 0.81 | 0.83 | 143,163 | 205 | 172,566 |
| 01/10/2025 | 0.83 | 0.77 | 0.83 | 121,055 | 210 | 151,454 |
| 01/09/2025 | 0.79 | 0.74 | 0.79 | 74,923 | 184 | 98,174 |
| 03/08/2025 | 0.79 | 0.73 | 0.78 | 73,627 | 198 | 96,302 |
| 01/07/2025 | 0.86 | 0.78 | 0.80 | 113,713 | 203 | 138,564 |
| 01/06/2025 | 0.86 | 0.80 | 0.86 | 76,919 | 129 | 93,373 |
| 04/05/2025 | 0.83 | 0.72 | 0.82 | 188,157 | 220 | 245,978 |
| 03/04/2025 | 0.75 | 0.72 | 0.74 | 38,356 | 78 | 52,612 |
| 02/03/2025 | 0.76 | 0.73 | 0.75 | 45,639 | 67 | 61,174 |
| 02/02/2025 | 0.76 | 0.69 | 0.75 | 107,901 | 172 | 148,697 |
| 02/01/2025 | 0.74 | 0.70 | 0.73 | 24,674 | 84 | 34,291 |
| 01/12/2024 | 0.75 | 0.70 | 0.72 | 464,445 | 266 | 649,435 |
| 03/11/2024 | 0.75 | 0.69 | 0.71 | 271,814 | 305 | 382,560 |
| 01/10/2024 | 0.71 | 0.69 | 0.70 | 44,716 | 59 | 63,931 |
| 01/09/2024 | 0.72 | 0.70 | 0.70 | 25,255 | 39 | 35,679 |
| 01/08/2024 | 0.74 | 0.71 | 0.72 | 55,310 | 79 | 76,830 |
| 01/07/2024 | 0.75 | 0.72 | 0.73 | 60,490 | 100 | 83,610 |