الشرق الأوسط للتأمين أسعار تاريخية

مؤشر الأداء 20/03/2023
السوق الأول
أعلى سعر 1.10
سعر الإغلاق السابق 1.16
عدد العقود المنفذة 5
القطاعالتأمين
ادنى سعر 1.09
سعر الإفتتاح 1.10
عدد الأسهم 944
Div13.76
التغير عن سعر الإغلاق السابق -0.07
سعر الإغلاق 1.09
معدل السعر 1.10
P/E10.03
حجم التداول 1,036
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
20/03/2023 | 1.10 | 1.09 | 1.09 | 1,036 | 5 | 944 |
19/03/2023 | 1.16 | 1.10 | 1.16 | 4,507 | 13 | 4,089 |
16/03/2023 | 1.13 | 1.07 | 1.10 | 1,778 | 15 | 1,630 |
15/03/2023 | 1.09 | 1.09 | 1.09 | 1 | 1 | 1 |
14/03/2023 | 1.14 | 1.00 | 1.10 | 182,601 | 42 | 181,908 |
13/03/2023 | 1.16 | 1.08 | 1.08 | 1,277 | 8 | 1,144 |
12/03/2023 | 1.08 | 1.08 | 1.08 | 2,445 | 9 | 2,264 |
02/03/2023 | 1.01 | 1.01 | 1.01 | 101 | 1 | 100 |
27/02/2023 | 0.95 | 0.95 | 0.95 | 48 | 1 | 50 |
19/02/2023 | 0.95 | 0.95 | 0.95 | 48 | 1 | 50 |
16/02/2023 | 0.94 | 0.94 | 0.94 | 94 | 3 | 100 |
02/02/2023 | 0.96 | 0.96 | 0.96 | 1,537 | 4 | 1,601 |
24/01/2023 | 1.00 | 1.00 | 1.00 | 320 | 2 | 320 |
23/01/2023 | 0.96 | 0.96 | 0.96 | 864 | 5 | 900 |
18/01/2023 | 0.97 | 0.96 | 0.96 | 1,473 | 3 | 1,530 |
16/01/2023 | 1.00 | 1.00 | 1.00 | 600 | 2 | 600 |
05/01/2023 | 1.03 | 0.96 | 0.96 | 583 | 2 | 600 |
04/01/2023 | 0.97 | 0.97 | 0.97 | 485 | 2 | 500 |
29/12/2022 | 1.04 | 1.04 | 1.04 | 1,778 | 7 | 1,710 |
27/12/2022 | 1.15 | 1.10 | 1.12 | 856 | 6 | 760 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
12/03/2023 | 1.16 | 1.00 | 1.10 | 188,102 | 75 | 186,947 |
26/02/2023 | 1.01 | 0.95 | 1.01 | 149 | 2 | 150 |
19/02/2023 | 0.95 | 0.95 | 0.95 | 48 | 1 | 50 |
12/02/2023 | 0.94 | 0.94 | 0.94 | 94 | 3 | 100 |
29/01/2023 | 0.96 | 0.96 | 0.96 | 1,537 | 4 | 1,601 |
22/01/2023 | 1.00 | 0.96 | 1.00 | 1,184 | 7 | 1,220 |
15/01/2023 | 1.00 | 0.96 | 0.96 | 2,073 | 5 | 2,130 |
02/01/2023 | 1.03 | 0.96 | 0.96 | 1,068 | 4 | 1,100 |
26/12/2022 | 1.15 | 1.04 | 1.04 | 2,635 | 13 | 2,470 |
18/12/2022 | 1.08 | 1.05 | 1.08 | 4,982 | 18 | 4,690 |
11/12/2022 | 1.08 | 1.00 | 1.05 | 26,630 | 36 | 26,513 |
04/12/2022 | 1.23 | 1.00 | 1.14 | 22,228 | 13 | 22,156 |
27/11/2022 | 1.03 | 1.00 | 1.03 | 80,866 | 40 | 80,862 |
20/11/2022 | 1.00 | 1.00 | 1.00 | 61,229 | 27 | 61,229 |
13/11/2022 | 1.01 | 1.00 | 1.00 | 2,120,773 | 149 | 2,120,722 |
06/11/2022 | 1.26 | 1.00 | 1.01 | 4,755,106 | 156 | 4,726,040 |
30/10/2022 | 1.27 | 1.15 | 1.18 | 63,357 | 26 | 50,384 |
23/10/2022 | 1.24 | 1.15 | 1.24 | 3,702 | 26 | 3,061 |
16/10/2022 | 1.23 | 1.19 | 1.23 | 542,894 | 9 | 449,971 |
09/10/2022 | 1.22 | 1.22 | 1.22 | 85 | 1 | 70 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2023 | 0.96 | 0.94 | 0.95 | 1,726 | 9 | 1,801 |
02/01/2023 | 1.03 | 0.96 | 1.00 | 4,325 | 16 | 4,450 |
01/12/2022 | 1.23 | 1.00 | 1.04 | 56,482 | 81 | 55,836 |
01/11/2022 | 1.27 | 1.00 | 1.00 | 7,075,715 | 386 | 7,034,668 |
02/10/2022 | 1.27 | 1.15 | 1.27 | 669,323 | 58 | 555,215 |
01/09/2022 | 1.20 | 1.06 | 1.18 | 943,997 | 49 | 805,414 |
01/08/2022 | 1.20 | 1.15 | 1.18 | 1,264,412 | 34 | 1,075,011 |
03/07/2022 | 1.23 | 1.18 | 1.19 | 627,572 | 8 | 516,527 |
01/06/2022 | 1.23 | 1.20 | 1.23 | 635,701 | 19 | 525,230 |
08/05/2022 | 1.23 | 1.18 | 1.22 | 1,236,714 | 14 | 1,017,828 |
03/04/2022 | 1.24 | 1.20 | 1.20 | 620,888 | 7 | 504,852 |
01/03/2022 | 1.37 | 1.21 | 1.21 | 924,141 | 20 | 707,452 |
01/02/2022 | 1.42 | 1.24 | 1.34 | 2,692,013 | 40 | 1,982,913 |
02/01/2022 | 1.35 | 1.26 | 1.33 | 1,328,047 | 19 | 1,030,037 |
01/12/2021 | 1.37 | 1.25 | 1.28 | 1,250,544 | 20 | 960,244 |
01/11/2021 | 1.45 | 1.35 | 1.37 | 1,273,363 | 17 | 925,437 |
03/10/2021 | 1.40 | 1.22 | 1.40 | 1,817,245 | 53 | 1,418,632 |
01/09/2021 | 1.35 | 1.13 | 1.22 | 909,494 | 82 | 748,610 |
01/08/2021 | 1.23 | 1.14 | 1.14 | 947,316 | 30 | 802,808 |
01/07/2021 | 1.36 | 1.26 | 1.26 | 1,901 | 5 | 1,501 |