الشرق الأوسط للتأمين أسعار تاريخية
مؤشر الأداء 27/08/2026
السوق الثاني
أعلى سعر 2.70
سعر الإغلاق السابق 2.59
عدد العقود المنفذة 3
القطاعالتأمين
ادنى سعر 2.69
سعر الإفتتاح 2.70
عدد الأسهم 131
Div4.46
التغير عن سعر الإغلاق السابق 0.10
سعر الإغلاق 2.69
معدل السعر 2.69
P/E9.55
حجم التداول 353
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/09/2022 | 1.19 | 1.13 | 1.18 | 199,472 | 9 | 169,050 |
| 28/09/2022 | 1.11 | 1.11 | 1.11 | 111 | 1 | 100 |
| 27/09/2022 | 1.20 | 1.12 | 1.20 | 418,525 | 8 | 357,000 |
| 26/09/2022 | 1.18 | 1.17 | 1.18 | 310,408 | 2 | 265,300 |
| 21/09/2022 | 1.18 | 1.06 | 1.18 | 2,160 | 9 | 1,964 |
| 13/09/2022 | 1.14 | 1.10 | 1.10 | 6,640 | 14 | 5,990 |
| 04/09/2022 | 1.18 | 1.18 | 1.18 | 12 | 1 | 10 |
| 01/09/2022 | 1.12 | 1.10 | 1.10 | 6,670 | 5 | 6,000 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/11/2018 | 1.51 | 1.51 | 1.51 | 79 | 1 | 52 |
| 28/10/2018 | 1.51 | 1.51 | 1.51 | 766 | 2 | 507 |
| 15/07/2018 | 1.50 | 1.48 | 1.50 | 6,614 | 6 | 4,437 |
| 08/07/2018 | 1.46 | 1.46 | 1.46 | 409 | 1 | 280 |
| 01/07/2018 | 1.45 | 1.44 | 1.45 | 2,807 | 4 | 1,948 |
| 24/06/2018 | 1.52 | 1.52 | 1.52 | 188 | 1 | 124 |
| 03/06/2018 | 1.62 | 1.60 | 1.60 | 16,456 | 5 | 10,210 |
| 22/04/2018 | 1.75 | 1.66 | 1.75 | 1,941 | 5 | 1,138 |
| 15/04/2018 | 1.70 | 1.70 | 1.70 | 7,140 | 1 | 4,200 |
| 08/04/2018 | 1.71 | 1.71 | 1.71 | 67 | 1 | 39 |
| 01/04/2018 | 1.70 | 1.70 | 1.70 | 58,548 | 18 | 34,440 |
| 25/02/2018 | 1.70 | 1.66 | 1.70 | 14,654 | 6 | 8,628 |
| 07/01/2018 | 1.70 | 1.59 | 1.70 | 1,206 | 4 | 726 |
| 31/12/2017 | 1.70 | 1.70 | 1.70 | 119,000 | 1 | 70,000 |
| 24/12/2017 | 1.77 | 1.77 | 1.77 | 3,193 | 3 | 1,804 |
| 17/12/2017 | 1.76 | 1.74 | 1.74 | 27,099 | 5 | 15,496 |
| 10/12/2017 | 1.73 | 1.73 | 1.73 | 5,654 | 3 | 3,268 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/11/2008 | 2.60 | 2.30 | 2.60 | 16,448 | 13 | 6,614 |
| 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 |