بنك صفوة الإسلامي أسعار تاريخية
مؤشر الأداء 09/08/2026
السوق الأول
أعلى سعر 3.41
سعر الإغلاق السابق 3.42
عدد العقود المنفذة 26
القطاعالبنوك
ادنى سعر 3.40
سعر الإفتتاح 3.40
عدد الأسهم 5,977
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 3.40
معدل السعر 3.40
P/E18.97
حجم التداول 20,347
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/07/2026 | 3.43 | 3.32 | 3.32 | 24,940 | 56 | 7,391 |
| 09/07/2026 | 3.48 | 3.38 | 3.43 | 98,176 | 78 | 28,750 |
| 08/07/2026 | 3.52 | 3.44 | 3.49 | 295,945 | 153 | 84,781 |
| 07/07/2026 | 3.49 | 3.21 | 3.40 | 338,671 | 138 | 100,995 |
| 06/07/2026 | 3.27 | 3.16 | 3.25 | 161,813 | 71 | 50,215 |
| 05/07/2026 | 3.17 | 3.13 | 3.17 | 44,200 | 28 | 14,029 |
| 02/07/2026 | 3.17 | 3.10 | 3.14 | 46,849 | 70 | 14,898 |
| 01/07/2026 | 3.14 | 3.05 | 3.14 | 139,505 | 75 | 45,314 |
| 30/06/2026 | 3.05 | 3.03 | 3.05 | 41,832 | 35 | 13,778 |
| 29/06/2026 | 3.03 | 3.01 | 3.01 | 51,044 | 34 | 16,892 |
| 28/06/2026 | 3.03 | 3.00 | 3.03 | 45,485 | 48 | 15,104 |
| 25/06/2026 | 3.01 | 2.99 | 3.01 | 87,444 | 68 | 29,162 |
| 24/06/2026 | 3.16 | 2.96 | 3.03 | 212,016 | 137 | 70,344 |
| 23/06/2026 | 3.18 | 3.14 | 3.15 | 58,100 | 43 | 18,377 |
| 22/06/2026 | 3.21 | 3.16 | 3.16 | 46,137 | 43 | 14,463 |
| 21/06/2026 | 3.35 | 3.20 | 3.21 | 87,183 | 57 | 26,702 |
| 18/06/2026 | 3.40 | 3.35 | 3.35 | 120,648 | 63 | 35,672 |
| 17/06/2026 | 4.21 | 4.11 | 4.11 | 117,670 | 63 | 28,357 |
| 15/06/2026 | 4.20 | 4.15 | 4.17 | 59,188 | 42 | 14,212 |
| 14/06/2026 | 4.20 | 4.19 | 4.19 | 97,448 | 63 | 23,205 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/03/2026 | 3.45 | 3.31 | 3.45 | 588,622 | 107 | 175,589 |
| 08/03/2026 | 3.45 | 3.34 | 3.36 | 116,419 | 106 | 34,461 |
| 01/03/2026 | 3.55 | 3.30 | 3.45 | 221,597 | 177 | 64,272 |
| 22/02/2026 | 3.56 | 3.49 | 3.54 | 271,594 | 137 | 76,653 |
| 15/02/2026 | 3.55 | 3.36 | 3.49 | 230,025 | 170 | 66,856 |
| 08/02/2026 | 3.36 | 3.27 | 3.35 | 166,585 | 144 | 50,045 |
| 01/02/2026 | 3.31 | 3.06 | 3.28 | 375,523 | 265 | 117,988 |
| 25/01/2026 | 3.05 | 2.98 | 3.00 | 51,764 | 39 | 17,134 |
| 18/01/2026 | 3.07 | 2.98 | 3.05 | 89,428 | 62 | 29,626 |
| 11/01/2026 | 3.08 | 3.00 | 3.04 | 155,254 | 105 | 51,189 |
| 04/01/2026 | 3.03 | 2.96 | 2.97 | 131,294 | 108 | 43,775 |
| 28/12/2025 | 3.01 | 2.93 | 2.96 | 194,197 | 112 | 65,281 |
| 21/12/2025 | 2.94 | 2.89 | 2.94 | 67,963 | 55 | 23,212 |
| 14/12/2025 | 2.90 | 2.84 | 2.89 | 87,491 | 77 | 30,476 |
| 07/12/2025 | 2.94 | 2.80 | 2.84 | 264,233 | 163 | 93,177 |
| 30/11/2025 | 2.97 | 2.88 | 2.89 | 295,823 | 188 | 101,403 |
| 23/11/2025 | 3.00 | 2.96 | 2.97 | 318,077 | 112 | 106,788 |
| 16/11/2025 | 3.01 | 2.95 | 3.00 | 103,868 | 82 | 34,725 |
| 09/11/2025 | 3.09 | 2.78 | 3.02 | 571,159 | 304 | 195,575 |
| 02/11/2025 | 2.81 | 2.67 | 2.81 | 222,737 | 99 | 80,542 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 1.96 | 1.89 | 1.91 | 71,570 | 78 | 37,109 |
| 01/10/2024 | 1.95 | 1.86 | 1.94 | 88,535 | 93 | 46,679 |
| 01/09/2024 | 1.94 | 1.87 | 1.89 | 54,186 | 71 | 28,193 |
| 01/08/2024 | 1.93 | 1.85 | 1.93 | 265,292 | 144 | 141,666 |
| 01/07/2024 | 1.91 | 1.86 | 1.91 | 91,661 | 140 | 48,718 |
| 02/06/2024 | 1.96 | 1.85 | 1.87 | 257,934 | 260 | 136,767 |
| 01/05/2024 | 2.33 | 2.04 | 2.27 | 1,117,244 | 141 | 515,827 |
| 01/04/2024 | 2.08 | 2.00 | 2.02 | 128,032 | 88 | 62,198 |
| 03/03/2024 | 2.10 | 2.04 | 2.09 | 76,020 | 56 | 36,708 |
| 01/02/2024 | 2.08 | 1.96 | 2.05 | 194,242 | 137 | 95,086 |
| 02/01/2024 | 2.10 | 1.91 | 1.96 | 239,084 | 54 | 121,842 |
| 03/12/2023 | 1.97 | 1.92 | 1.94 | 821,151 | 53 | 423,055 |
| 01/11/2023 | 1.96 | 1.91 | 1.93 | 325,444 | 60 | 166,425 |
| 01/10/2023 | 1.96 | 1.90 | 1.94 | 89,221 | 90 | 46,112 |
| 03/09/2023 | 1.91 | 1.88 | 1.90 | 51,233 | 67 | 27,000 |
| 01/08/2023 | 1.92 | 1.88 | 1.90 | 151,634 | 128 | 80,006 |
| 02/07/2023 | 1.90 | 1.85 | 1.90 | 226,375 | 126 | 121,216 |
| 04/06/2023 | 1.89 | 1.82 | 1.88 | 155,567 | 119 | 84,511 |
| 01/05/2023 | 1.89 | 1.81 | 1.82 | 138,485 | 132 | 75,799 |
| 02/04/2023 | 1.89 | 1.77 | 1.83 | 220,871 | 91 | 121,705 |