الأولى للتأمين أسعار تاريخية
مؤشر الأداء 27/08/2026
السوق الأول
أعلى سعر 1.38
سعر الإغلاق السابق 1.43
عدد العقود المنفذة 9
القطاعالتأمين
ادنى سعر 1.37
سعر الإفتتاح 1.38
عدد الأسهم 5,033
Div3.62
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 1.38
معدل السعر 1.37
P/E9
حجم التداول 6,915
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/02/2026 | 1.17 | 1.17 | 1.17 | 636 | 4 | 544 |
| 04/02/2026 | 1.18 | 1.16 | 1.17 | 1,152 | 5 | 982 |
| 03/02/2026 | 1.18 | 1.16 | 1.16 | 6,865 | 9 | 5,857 |
| 02/02/2026 | 1.24 | 1.16 | 1.16 | 89,067 | 75 | 73,393 |
| 01/02/2026 | 1.19 | 1.12 | 1.19 | 113,507 | 120 | 96,735 |
| 29/01/2026 | 1.11 | 1.09 | 1.11 | 18,523 | 21 | 16,853 |
| 28/01/2026 | 1.09 | 1.09 | 1.09 | 4,228 | 5 | 3,879 |
| 27/01/2026 | 1.09 | 1.08 | 1.09 | 13,988 | 8 | 12,925 |
| 26/01/2026 | 1.09 | 1.08 | 1.09 | 15,856 | 10 | 14,675 |
| 25/01/2026 | 1.09 | 1.07 | 1.08 | 19,530 | 16 | 18,247 |
| 22/01/2026 | 1.08 | 1.07 | 1.08 | 24,799 | 17 | 22,981 |
| 21/01/2026 | 1.09 | 1.08 | 1.08 | 12,837 | 7 | 11,885 |
| 20/01/2026 | 1.10 | 1.08 | 1.10 | 13,362 | 8 | 12,350 |
| 19/01/2026 | 1.10 | 1.08 | 1.10 | 6,969 | 6 | 6,450 |
| 15/01/2026 | 1.10 | 1.07 | 1.10 | 25,080 | 26 | 23,252 |
| 14/01/2026 | 1.11 | 1.09 | 1.11 | 4,100 | 4 | 3,699 |
| 13/01/2026 | 1.11 | 1.09 | 1.11 | 15,866 | 23 | 14,528 |
| 12/01/2026 | 1.10 | 1.08 | 1.10 | 1,119 | 7 | 1,035 |
| 11/01/2026 | 1.11 | 1.08 | 1.11 | 4,827 | 13 | 4,425 |
| 08/01/2026 | 1.10 | 1.09 | 1.10 | 818 | 4 | 750 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/04/2024 | 0.75 | 0.73 | 0.75 | 4,288 | 9 | 5,792 |
| 14/04/2024 | 0.74 | 0.74 | 0.74 | 2,634 | 6 | 3,560 |
| 07/04/2024 | 0.75 | 0.75 | 0.75 | 3,750 | 2 | 5,000 |
| 31/03/2024 | 0.76 | 0.74 | 0.74 | 672 | 3 | 902 |
| 24/03/2024 | 0.75 | 0.74 | 0.75 | 960 | 2 | 1,284 |
| 17/03/2024 | 0.76 | 0.74 | 0.74 | 5,672 | 16 | 7,658 |
| 10/03/2024 | 0.78 | 0.75 | 0.75 | 9,674 | 9 | 12,725 |
| 03/03/2024 | 0.78 | 0.78 | 0.78 | 86 | 1 | 110 |
| 25/02/2024 | 0.80 | 0.75 | 0.75 | 26,253 | 36 | 34,348 |
| 18/02/2024 | 0.83 | 0.82 | 0.82 | 2,049 | 8 | 2,472 |
| 11/02/2024 | 0.83 | 0.79 | 0.83 | 10,968 | 32 | 13,384 |
| 04/02/2024 | 0.81 | 0.75 | 0.81 | 23,605 | 31 | 29,961 |
| 28/01/2024 | 0.77 | 0.77 | 0.77 | 2 | 1 | 3 |
| 21/01/2024 | 0.78 | 0.75 | 0.78 | 9,560 | 10 | 12,511 |
| 14/01/2024 | 0.78 | 0.77 | 0.78 | 2,492 | 9 | 3,234 |
| 07/01/2024 | 0.78 | 0.77 | 0.77 | 12,835 | 22 | 16,516 |
| 31/12/2023 | 0.78 | 0.74 | 0.77 | 4,460 | 11 | 5,845 |
| 24/12/2023 | 0.75 | 0.74 | 0.75 | 3,810 | 7 | 5,087 |
| 17/12/2023 | 0.75 | 0.73 | 0.75 | 15,087 | 29 | 20,275 |
| 10/12/2023 | 0.75 | 0.74 | 0.74 | 20,544 | 42 | 27,467 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2016 | 0.79 | 0.75 | 0.78 | 89,840 | 184 | 117,561 |
| 02/05/2016 | 0.83 | 0.76 | 0.78 | 176,572 | 289 | 224,590 |
| 03/04/2016 | 0.85 | 0.71 | 0.82 | 573,045 | 347 | 751,209 |
| 01/03/2016 | 0.83 | 0.68 | 0.75 | 33,738 | 19 | 46,957 |
| 01/11/2015 | 0.80 | 0.77 | 0.78 | 11,449 | 27 | 14,595 |
| 01/10/2015 | 0.80 | 0.72 | 0.78 | 430,018 | 331 | 564,573 |
| 01/09/2015 | 0.77 | 0.71 | 0.74 | 210,059 | 168 | 281,071 |
| 02/08/2015 | 0.76 | 0.72 | 0.74 | 141,097 | 149 | 193,308 |
| 01/07/2015 | 0.76 | 0.73 | 0.74 | 99,656 | 129 | 134,596 |
| 01/06/2015 | 0.75 | 0.72 | 0.72 | 94,485 | 98 | 128,798 |
| 03/05/2015 | 0.80 | 0.73 | 0.74 | 392,156 | 246 | 529,776 |
| 01/04/2015 | 0.82 | 0.70 | 0.78 | 322,002 | 297 | 421,239 |
| 01/03/2015 | 0.77 | 0.70 | 0.72 | 258,541 | 195 | 354,756 |
| 01/02/2015 | 0.85 | 0.78 | 0.80 | 114,579 | 190 | 142,185 |
| 04/01/2015 | 0.85 | 0.72 | 0.83 | 510,905 | 282 | 656,043 |
| 01/12/2014 | 0.75 | 0.69 | 0.72 | 120,330 | 172 | 167,233 |
| 02/11/2014 | 0.73 | 0.69 | 0.71 | 82,679 | 86 | 116,798 |
| 01/10/2014 | 0.72 | 0.67 | 0.71 | 1,117,509 | 145 | 1,603,756 |
| 01/09/2014 | 0.70 | 0.66 | 0.68 | 38,970 | 133 | 57,588 |
| 03/08/2014 | 0.70 | 0.66 | 0.67 | 381,226 | 132 | 573,218 |