الشرق الأوسط للتأمين أسعار تاريخية
مؤشر الأداء 17/09/2026
السوق الثاني
أعلى سعر 2.40
سعر الإغلاق السابق 2.32
عدد العقود المنفذة 2
القطاعالتأمين
ادنى سعر 2.30
سعر الإفتتاح 2.30
عدد الأسهم 450
Div5.00
التغير عن سعر الإغلاق السابق 0.08
سعر الإغلاق 2.40
معدل السعر 2.31
P/E8.52
حجم التداول 1,040
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/08/2022 | 1.18 | 1.18 | 1.18 | 7,965 | 1 | 6,750 |
| 29/08/2022 | 1.18 | 1.17 | 1.17 | 315,957 | 4 | 267,817 |
| 28/08/2022 | 1.18 | 1.16 | 1.18 | 302,761 | 3 | 261,001 |
| 24/08/2022 | 1.18 | 1.18 | 1.18 | 9 | 1 | 8 |
| 23/08/2022 | 1.18 | 1.15 | 1.18 | 559 | 2 | 475 |
| 22/08/2022 | 1.20 | 1.15 | 1.20 | 4,491 | 11 | 3,905 |
| 04/08/2022 | 1.20 | 1.19 | 1.20 | 315,823 | 2 | 264,305 |
| 03/08/2022 | 1.19 | 1.17 | 1.18 | 316,847 | 10 | 270,750 |
| 31/07/2022 | 1.19 | 1.19 | 1.19 | 12 | 1 | 10 |
| 26/07/2022 | 1.18 | 1.18 | 1.18 | 520 | 2 | 441 |
| 14/07/2022 | 1.23 | 1.23 | 1.23 | 317,651 | 2 | 258,253 |
| 13/07/2022 | 1.23 | 1.20 | 1.23 | 309,389 | 3 | 257,823 |
| 28/06/2022 | 1.23 | 1.23 | 1.23 | 737 | 1 | 599 |
| 26/06/2022 | 1.23 | 1.23 | 1.23 | 4,572 | 2 | 3,717 |
| 20/06/2022 | 1.22 | 1.22 | 1.22 | 318,847 | 4 | 261,350 |
| 19/06/2022 | 1.23 | 1.20 | 1.20 | 306,782 | 6 | 255,650 |
| 16/06/2022 | 1.20 | 1.20 | 1.20 | 1,652 | 2 | 1,377 |
| 15/06/2022 | 1.20 | 1.20 | 1.20 | 388 | 1 | 323 |
| 05/06/2022 | 1.23 | 1.23 | 1.23 | 263 | 1 | 214 |
| 01/06/2022 | 1.23 | 1.23 | 1.23 | 2,460 | 2 | 2,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/12/2017 | 1.74 | 1.73 | 1.73 | 11,696 | 3 | 6,732 |
| 26/11/2017 | 1.72 | 1.72 | 1.72 | 17,200 | 3 | 10,000 |
| 19/11/2017 | 1.73 | 1.73 | 1.73 | 31,140 | 3 | 18,000 |
| 12/11/2017 | 1.72 | 1.72 | 1.72 | 2,167 | 2 | 1,260 |
| 05/11/2017 | 1.72 | 1.72 | 1.72 | 306 | 2 | 178 |
| 22/10/2017 | 1.72 | 1.72 | 1.72 | 1,412 | 2 | 821 |
| 15/10/2017 | 1.75 | 1.74 | 1.75 | 17,491 | 7 | 10,000 |
| 01/10/2017 | 1.72 | 1.72 | 1.72 | 404,200 | 7 | 235,000 |
| 05/09/2017 | 1.72 | 1.72 | 1.72 | 103,200 | 1 | 60,000 |
| 27/08/2017 | 1.72 | 1.72 | 1.72 | 86,000 | 1 | 50,000 |
| 13/08/2017 | 1.72 | 1.72 | 1.72 | 464,400 | 1 | 270,000 |
| 06/08/2017 | 1.71 | 1.71 | 1.71 | 271,348 | 2 | 158,683 |
| 30/07/2017 | 1.78 | 1.69 | 1.78 | 89,122 | 32 | 52,095 |
| 23/07/2017 | 1.70 | 1.67 | 1.70 | 10,778 | 5 | 6,376 |
| 16/07/2017 | 1.70 | 1.69 | 1.70 | 18,844 | 7 | 11,086 |
| 09/07/2017 | 1.70 | 1.70 | 1.70 | 6,270 | 5 | 3,688 |
| 02/07/2017 | 1.70 | 1.68 | 1.70 | 4,345 | 5 | 2,562 |
| 11/06/2017 | 1.63 | 1.62 | 1.62 | 3,159 | 4 | 1,949 |
| 04/06/2017 | 1.62 | 1.61 | 1.62 | 1,296 | 2 | 801 |
| 28/05/2017 | 1.61 | 1.60 | 1.61 | 3,222 | 4 | 2,011 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2007 | 3.62 | 3.35 | 3.45 | 108,552 | 105 | 31,047 |
| 01/03/2007 | 3.79 | 3.34 | 3.50 | 111,018 | 145 | 31,414 |
| 01/02/2007 | 3.73 | 3.20 | 3.64 | 529,025 | 267 | 149,904 |
| 07/01/2007 | 3.32 | 3.09 | 3.25 | 630,984 | 67 | 194,512 |
| 03/12/2006 | 3.29 | 2.97 | 3.05 | 264,214 | 78 | 84,657 |
| 01/11/2006 | 3.59 | 3.16 | 3.25 | 386,099 | 129 | 117,245 |
| 01/10/2006 | 3.75 | 3.50 | 3.60 | 340,301 | 69 | 93,276 |
| 03/09/2006 | 3.90 | 3.44 | 3.58 | 511,961 | 197 | 140,225 |
| 01/08/2006 | 3.68 | 3.15 | 3.59 | 440,324 | 164 | 132,297 |
| 02/07/2006 | 3.68 | 3.09 | 3.30 | 120,759 | 122 | 37,606 |
| 01/06/2006 | 4.44 | 3.31 | 3.70 | 321,842 | 123 | 89,419 |
| 01/05/2006 | 7.29 | 4.23 | 4.42 | 138,090 | 143 | 23,486 |
| 02/04/2006 | 7.30 | 6.25 | 6.95 | 204,079 | 103 | 30,578 |
| 01/03/2006 | 7.27 | 5.60 | 7.25 | 1,429,384 | 185 | 210,514 |
| 01/02/2006 | 8.60 | 6.80 | 6.89 | 537,689 | 188 | 68,224 |
| 02/01/2006 | 9.40 | 8.11 | 8.40 | 1,449,899 | 299 | 165,479 |