الأولى للتأمين أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الأول
أعلى سعر 1.37
سعر الإغلاق السابق 1.35
عدد العقود المنفذة 2
القطاعالتأمين
ادنى سعر 1.36
سعر الإفتتاح 1.36
عدد الأسهم 600
Div3.65
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 1.37
معدل السعر 1.37
P/E8.94
حجم التداول 821
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/07/2026 | 1.19 | 1.15 | 1.19 | 2,483 | 8 | 2,145 |
| 06/07/2026 | 1.16 | 1.16 | 1.16 | 754 | 5 | 650 |
| 05/07/2026 | 1.18 | 1.15 | 1.18 | 360 | 4 | 311 |
| 02/07/2026 | 1.19 | 1.19 | 1.19 | 238 | 1 | 200 |
| 01/07/2026 | 1.19 | 1.19 | 1.19 | 298 | 1 | 250 |
| 29/06/2026 | 1.18 | 1.17 | 1.17 | 822 | 4 | 697 |
| 28/06/2026 | 1.19 | 1.18 | 1.18 | 8,767 | 8 | 7,404 |
| 24/06/2026 | 1.20 | 1.20 | 1.20 | 3,000 | 1 | 2,500 |
| 23/06/2026 | 1.21 | 1.21 | 1.21 | 1,210 | 2 | 1,000 |
| 22/06/2026 | 1.22 | 1.21 | 1.21 | 4,012 | 5 | 3,305 |
| 21/06/2026 | 1.23 | 1.19 | 1.23 | 5,400 | 9 | 4,500 |
| 18/06/2026 | 1.24 | 1.17 | 1.23 | 70,785 | 62 | 58,396 |
| 17/06/2026 | 1.20 | 1.16 | 1.20 | 41,724 | 41 | 35,042 |
| 15/06/2026 | 1.22 | 1.18 | 1.22 | 12,056 | 12 | 10,009 |
| 14/06/2026 | 1.19 | 1.13 | 1.17 | 6,652 | 17 | 5,726 |
| 11/06/2026 | 1.16 | 1.11 | 1.16 | 732 | 6 | 655 |
| 10/06/2026 | 1.15 | 1.12 | 1.12 | 29,336 | 15 | 26,092 |
| 09/06/2026 | 1.16 | 1.13 | 1.15 | 20,468 | 15 | 17,840 |
| 08/06/2026 | 1.16 | 1.16 | 1.16 | 5,597 | 10 | 4,825 |
| 03/06/2026 | 1.25 | 1.17 | 1.25 | 150,443 | 101 | 127,002 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/03/2026 | 1.13 | 1.07 | 1.13 | 16,667 | 17 | 15,086 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/06/2024 | 0.75 | 0.73 | 0.73 | 10,968 | 42 | 14,979 |
| 01/05/2024 | 0.75 | 0.73 | 0.73 | 33,977 | 30 | 46,179 |
| 01/04/2024 | 0.76 | 0.73 | 0.75 | 13,217 | 25 | 17,752 |
| 03/03/2024 | 0.78 | 0.74 | 0.76 | 16,393 | 29 | 21,779 |
| 01/02/2024 | 0.83 | 0.75 | 0.75 | 62,875 | 107 | 80,165 |
| 02/01/2024 | 0.78 | 0.75 | 0.77 | 28,923 | 51 | 37,540 |
| 03/12/2023 | 0.76 | 0.73 | 0.76 | 41,191 | 88 | 55,187 |
| 01/11/2023 | 0.77 | 0.73 | 0.77 | 99,695 | 149 | 132,349 |
| 01/10/2023 | 0.76 | 0.71 | 0.72 | 85,686 | 147 | 116,772 |
| 03/09/2023 | 0.73 | 0.65 | 0.72 | 353,315 | 277 | 506,151 |
| 01/08/2023 | 0.67 | 0.65 | 0.66 | 103,853 | 115 | 158,422 |
| 02/07/2023 | 0.68 | 0.63 | 0.66 | 201,644 | 192 | 309,582 |
| 04/06/2023 | 0.66 | 0.63 | 0.64 | 48,544 | 93 | 75,979 |
| 01/05/2023 | 0.67 | 0.64 | 0.66 | 21,950 | 100 | 33,618 |
| 02/04/2023 | 0.69 | 0.66 | 0.68 | 1,163,890 | 346 | 1,697,795 |