بنك صفوة الإسلامي أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الأول
أعلى سعر 3.49
سعر الإغلاق السابق 3.49
عدد العقود المنفذة 26
القطاعالبنوك
ادنى سعر 3.46
سعر الإفتتاح 3.49
عدد الأسهم 8,508
Div0.00
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 3.46
معدل السعر 3.48
P/E19.31
حجم التداول 29,601
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/10/2026 | 3.49 | 3.46 | 3.46 | 29,601 | 26 | 8,508 |
| 07/10/2026 | 3.50 | 3.48 | 3.49 | 18,633 | 29 | 5,341 |
| 06/10/2026 | 3.49 | 3.47 | 3.48 | 49,019 | 33 | 14,056 |
| 05/10/2026 | 3.49 | 3.46 | 3.48 | 14,521 | 16 | 4,180 |
| 04/10/2026 | 3.48 | 3.45 | 3.46 | 127,829 | 35 | 36,979 |
| 01/10/2026 | 3.49 | 3.45 | 3.46 | 37,866 | 28 | 10,923 |
| 30/09/2026 | 3.48 | 3.46 | 3.46 | 42,889 | 20 | 12,350 |
| 29/09/2026 | 3.48 | 3.43 | 3.48 | 42,735 | 42 | 12,421 |
| 28/09/2026 | 3.49 | 3.45 | 3.45 | 15,811 | 28 | 4,566 |
| 27/09/2026 | 3.49 | 3.47 | 3.49 | 27,854 | 20 | 7,988 |
| 24/09/2026 | 3.48 | 3.45 | 3.46 | 27,326 | 25 | 7,912 |
| 23/09/2026 | 3.47 | 3.45 | 3.45 | 19,944 | 17 | 5,772 |
| 22/09/2026 | 3.48 | 3.47 | 3.48 | 10,256 | 9 | 2,955 |
| 21/09/2026 | 3.48 | 3.46 | 3.47 | 52,123 | 24 | 15,012 |
| 20/09/2026 | 3.50 | 3.48 | 3.50 | 52,358 | 24 | 14,970 |
| 17/09/2026 | 3.50 | 3.45 | 3.49 | 15,651 | 18 | 4,514 |
| 16/09/2026 | 3.47 | 3.46 | 3.46 | 8,475 | 10 | 2,449 |
| 15/09/2026 | 3.48 | 3.45 | 3.46 | 79,694 | 43 | 23,036 |
| 14/09/2026 | 3.49 | 3.46 | 3.47 | 32,486 | 28 | 9,347 |
| 13/09/2026 | 3.47 | 3.46 | 3.47 | 27,636 | 15 | 7,985 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/10/2026 | 3.50 | 3.45 | 3.46 | 239,604 | 139 | 69,064 |
| 27/09/2026 | 3.49 | 3.43 | 3.46 | 167,154 | 138 | 48,248 |
| 20/09/2026 | 3.50 | 3.45 | 3.46 | 162,006 | 99 | 46,621 |
| 13/09/2026 | 3.50 | 3.45 | 3.49 | 163,941 | 114 | 47,331 |
| 06/09/2026 | 3.53 | 3.45 | 3.47 | 380,268 | 202 | 108,826 |
| 30/08/2026 | 3.50 | 3.35 | 3.49 | 2,552,787 | 233 | 730,945 |
| 23/08/2026 | 3.40 | 3.35 | 3.35 | 90,769 | 105 | 26,990 |
| 16/08/2026 | 3.45 | 3.31 | 3.44 | 474,557 | 266 | 140,954 |
| 09/08/2026 | 3.41 | 3.33 | 3.34 | 277,619 | 217 | 82,404 |
| 02/08/2026 | 3.45 | 3.38 | 3.42 | 217,517 | 163 | 63,490 |
| 26/07/2026 | 3.44 | 3.35 | 3.44 | 525,713 | 232 | 154,859 |
| 19/07/2026 | 3.44 | 3.34 | 3.42 | 520,641 | 284 | 153,458 |
| 12/07/2026 | 3.43 | 3.32 | 3.34 | 190,520 | 235 | 56,648 |
| 05/07/2026 | 3.52 | 3.13 | 3.43 | 938,804 | 468 | 278,770 |
| 28/06/2026 | 3.17 | 3.00 | 3.14 | 324,715 | 262 | 105,986 |
| 21/06/2026 | 3.35 | 2.96 | 3.01 | 490,880 | 348 | 159,048 |
| 14/06/2026 | 4.21 | 3.35 | 3.35 | 394,954 | 231 | 101,446 |
| 07/06/2026 | 4.30 | 4.15 | 4.20 | 663,235 | 318 | 156,285 |
| 31/05/2026 | 4.28 | 4.10 | 4.22 | 252,221 | 174 | 60,438 |
| 24/05/2026 | 4.13 | 4.08 | 4.08 | 78,293 | 28 | 19,099 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2026 | 3.53 | 3.35 | 3.46 | 3,320,161 | 694 | 950,805 |
| 02/08/2026 | 3.45 | 3.31 | 3.35 | 1,128,592 | 815 | 334,081 |
| 01/07/2026 | 3.52 | 3.05 | 3.44 | 2,362,032 | 1,364 | 703,947 |
| 01/06/2026 | 4.30 | 2.96 | 3.05 | 1,834,877 | 1,131 | 497,575 |
| 03/05/2026 | 4.49 | 4.00 | 4.16 | 1,713,843 | 767 | 413,767 |
| 01/04/2026 | 4.23 | 3.34 | 4.23 | 1,450,770 | 671 | 402,295 |
| 01/03/2026 | 3.55 | 3.30 | 3.44 | 1,103,434 | 486 | 325,999 |
| 01/02/2026 | 3.56 | 3.06 | 3.54 | 1,043,727 | 716 | 311,542 |
| 04/01/2026 | 3.08 | 2.96 | 3.00 | 427,740 | 314 | 141,724 |
| 01/12/2025 | 3.01 | 2.80 | 2.96 | 839,795 | 542 | 289,855 |
| 02/11/2025 | 3.09 | 2.67 | 2.94 | 1,285,752 | 650 | 441,324 |
| 01/10/2025 | 2.79 | 2.31 | 2.67 | 671,801 | 535 | 261,356 |
| 01/09/2025 | 2.33 | 2.27 | 2.31 | 332,233 | 261 | 144,434 |
| 03/08/2025 | 2.30 | 2.21 | 2.28 | 367,665 | 292 | 162,304 |
| 01/07/2025 | 2.54 | 2.06 | 2.26 | 1,101,270 | 790 | 498,884 |
| 01/06/2025 | 2.52 | 2.30 | 2.52 | 606,971 | 289 | 250,827 |
| 04/05/2025 | 2.37 | 2.27 | 2.37 | 765,902 | 198 | 328,480 |
| 03/04/2025 | 2.30 | 2.16 | 2.27 | 312,759 | 177 | 139,158 |
| 02/03/2025 | 2.25 | 2.14 | 2.20 | 251,691 | 226 | 114,528 |
| 02/02/2025 | 2.20 | 2.03 | 2.16 | 638,274 | 414 | 299,624 |