الشرق الأوسط للتأمين أسعار تاريخية
مؤشر الأداء 27/03/2024
السوق الثاني
أعلى سعر 1.15
سعر الإغلاق السابق 1.15
عدد العقود المنفذة 3
القطاعالتأمين
ادنى سعر 1.12
سعر الإفتتاح 1.15
عدد الأسهم 1,390
Div13.39
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 1.12
معدل السعر 1.13
P/E18.69
حجم التداول 1,567
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2022 | 1.33 | 1.31 | 1.33 | 100,883 | 2 | 77,010 |
31/01/2022 | 1.33 | 1.33 | 1.33 | 79,800 | 1 | 60,000 |
30/01/2022 | 1.35 | 1.31 | 1.31 | 105,600 | 2 | 80,000 |
26/01/2022 | 1.31 | 1.31 | 1.31 | 26,200 | 1 | 20,000 |
23/01/2022 | 1.35 | 1.31 | 1.31 | 153,046 | 2 | 114,997 |
20/01/2022 | 1.33 | 1.29 | 1.29 | 97,550 | 2 | 75,000 |
19/01/2022 | 1.29 | 1.29 | 1.29 | 103,200 | 3 | 80,000 |
18/01/2022 | 1.29 | 1.29 | 1.29 | 77,413 | 1 | 60,010 |
17/01/2022 | 1.28 | 1.26 | 1.28 | 382,826 | 4 | 300,020 |
16/01/2022 | 1.28 | 1.26 | 1.28 | 302,413 | 3 | 240,010 |
28/12/2021 | 1.28 | 1.28 | 1.28 | 310,127 | 2 | 242,287 |
27/12/2021 | 1.27 | 1.25 | 1.27 | 302,864 | 3 | 242,287 |
26/12/2021 | 1.27 | 1.27 | 1.27 | 3,810 | 4 | 3,000 |
14/12/2021 | 1.37 | 1.37 | 1.37 | 4,110 | 2 | 3,000 |
13/12/2021 | 1.37 | 1.35 | 1.37 | 308,139 | 3 | 228,250 |
12/12/2021 | 1.37 | 1.33 | 1.37 | 303,514 | 4 | 228,200 |
01/12/2021 | 1.37 | 1.36 | 1.37 | 17,979 | 2 | 13,220 |
25/11/2021 | 1.37 | 1.37 | 1.37 | 305,510 | 1 | 223,000 |
24/11/2021 | 1.36 | 1.35 | 1.35 | 302,468 | 3 | 224,050 |
16/11/2021 | 1.45 | 1.40 | 1.45 | 58,575 | 8 | 41,837 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
21/05/2017 | 1.59 | 1.59 | 1.59 | 396 | 1 | 249 |
01/05/2017 | 1.60 | 1.59 | 1.59 | 4,755 | 3 | 2,989 |
23/04/2017 | 1.70 | 1.70 | 1.70 | 1,700 | 2 | 1,000 |
16/04/2017 | 1.71 | 1.70 | 1.71 | 7,645 | 11 | 4,475 |
09/04/2017 | 1.70 | 1.70 | 1.70 | 3,568 | 3 | 2,099 |
02/04/2017 | 1.70 | 1.70 | 1.70 | 2,030 | 5 | 1,194 |
26/03/2017 | 1.70 | 1.70 | 1.70 | 340 | 1 | 200 |
12/03/2017 | 1.71 | 1.70 | 1.71 | 6,379 | 6 | 3,744 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/10/2008 | 2.96 | 2.46 | 2.50 | 45,419 | 32 | 17,588 |
01/09/2008 | 2.97 | 2.50 | 2.97 | 16,042 | 17 | 5,987 |
03/08/2008 | 3.15 | 2.82 | 3.00 | 26,071 | 21 | 9,043 |
01/07/2008 | 3.04 | 2.72 | 2.75 | 16,037 | 19 | 5,530 |
01/06/2008 | 3.25 | 2.60 | 3.05 | 150,102 | 94 | 51,552 |
04/05/2008 | 2.74 | 2.56 | 2.73 | 4,646 | 13 | 1,747 |
01/04/2008 | 2.80 | 2.67 | 2.80 | 38,531 | 25 | 14,186 |
02/03/2008 | 2.89 | 2.76 | 2.80 | 85,649 | 53 | 30,251 |
02/02/2008 | 2.89 | 2.75 | 2.85 | 96,105 | 96 | 33,767 |
02/01/2008 | 2.90 | 2.67 | 2.85 | 893,794 | 58 | 316,403 |
02/12/2007 | 2.85 | 2.66 | 2.80 | 890,404 | 55 | 318,480 |
01/11/2007 | 2.83 | 2.52 | 2.78 | 72,994 | 86 | 26,878 |
01/10/2007 | 2.70 | 2.45 | 2.68 | 7,260 | 30 | 2,817 |
02/09/2007 | 2.65 | 2.44 | 2.57 | 222,907 | 211 | 87,959 |
01/08/2007 | 2.47 | 2.15 | 2.46 | 621,618 | 414 | 266,356 |
01/07/2007 | 2.49 | 2.24 | 2.35 | 124,869 | 183 | 53,214 |
03/06/2007 | 2.74 | 2.34 | 2.35 | 420,144 | 193 | 169,378 |
01/05/2007 | 3.55 | 2.50 | 2.64 | 65,576 | 80 | 20,413 |
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 |