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 |
|---|---|---|---|---|---|---|
| 11/06/2026 | 4.25 | 4.15 | 4.20 | 145,955 | 85 | 34,859 |
| 10/06/2026 | 4.30 | 4.22 | 4.25 | 115,466 | 39 | 27,141 |
| 09/06/2026 | 4.30 | 4.18 | 4.30 | 190,442 | 75 | 44,787 |
| 08/06/2026 | 4.26 | 4.21 | 4.25 | 50,162 | 33 | 11,830 |
| 07/06/2026 | 4.30 | 4.23 | 4.26 | 161,210 | 86 | 37,668 |
| 04/06/2026 | 4.25 | 4.20 | 4.22 | 13,368 | 21 | 3,156 |
| 03/06/2026 | 4.28 | 4.22 | 4.23 | 36,964 | 22 | 8,699 |
| 02/06/2026 | 4.25 | 4.16 | 4.25 | 85,594 | 56 | 20,409 |
| 01/06/2026 | 4.18 | 4.17 | 4.18 | 11,521 | 18 | 2,758 |
| 31/05/2026 | 4.16 | 4.10 | 4.16 | 104,774 | 57 | 25,416 |
| 24/05/2026 | 4.13 | 4.08 | 4.08 | 78,293 | 28 | 19,099 |
| 21/05/2026 | 4.13 | 4.07 | 4.10 | 87,052 | 29 | 21,219 |
| 20/05/2026 | 4.13 | 4.06 | 4.13 | 53,307 | 16 | 13,010 |
| 19/05/2026 | 4.08 | 4.01 | 4.07 | 64,707 | 29 | 16,049 |
| 18/05/2026 | 4.08 | 4.01 | 4.05 | 49,204 | 38 | 12,198 |
| 17/05/2026 | 4.10 | 4.00 | 4.05 | 195,910 | 63 | 48,508 |
| 14/05/2026 | 4.15 | 4.01 | 4.09 | 180,360 | 44 | 44,596 |
| 13/05/2026 | 4.15 | 4.10 | 4.14 | 76,704 | 31 | 18,600 |
| 12/05/2026 | 4.15 | 4.06 | 4.15 | 180,812 | 27 | 43,727 |
| 11/05/2026 | 4.14 | 4.00 | 4.12 | 138,049 | 45 | 33,834 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/10/2025 | 2.73 | 2.61 | 2.67 | 127,361 | 78 | 47,672 |
| 19/10/2025 | 2.75 | 2.62 | 2.64 | 44,342 | 74 | 16,553 |
| 12/10/2025 | 2.79 | 2.49 | 2.71 | 306,398 | 267 | 114,719 |
| 05/10/2025 | 2.50 | 2.31 | 2.50 | 134,250 | 103 | 56,857 |
| 28/09/2025 | 2.33 | 2.30 | 2.32 | 80,987 | 35 | 34,864 |
| 21/09/2025 | 2.33 | 2.30 | 2.33 | 69,286 | 52 | 29,975 |
| 14/09/2025 | 2.33 | 2.28 | 2.33 | 69,214 | 67 | 30,077 |
| 07/09/2025 | 2.33 | 2.27 | 2.32 | 126,175 | 88 | 54,995 |
| 31/08/2025 | 2.30 | 2.27 | 2.30 | 50,630 | 36 | 22,095 |
| 24/08/2025 | 2.29 | 2.25 | 2.29 | 59,494 | 52 | 26,196 |
| 17/08/2025 | 2.30 | 2.26 | 2.28 | 109,859 | 50 | 48,385 |
| 10/08/2025 | 2.29 | 2.26 | 2.29 | 87,008 | 84 | 38,124 |
| 03/08/2025 | 2.30 | 2.21 | 2.29 | 106,696 | 102 | 47,582 |
| 27/07/2025 | 2.35 | 2.22 | 2.26 | 156,781 | 134 | 68,649 |
| 20/07/2025 | 2.23 | 2.16 | 2.22 | 289,190 | 167 | 132,469 |
| 13/07/2025 | 2.17 | 2.14 | 2.16 | 121,446 | 104 | 56,290 |
| 06/07/2025 | 2.25 | 2.14 | 2.15 | 267,624 | 193 | 123,150 |
| 29/06/2025 | 2.54 | 2.06 | 2.13 | 523,655 | 291 | 222,246 |
| 22/06/2025 | 2.44 | 2.38 | 2.44 | 180,258 | 67 | 74,728 |
| 15/06/2025 | 2.39 | 2.30 | 2.39 | 102,234 | 57 | 43,676 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2023 | 1.99 | 1.86 | 1.90 | 628,747 | 135 | 329,211 |
| 01/02/2023 | 2.10 | 1.96 | 1.98 | 148,563 | 111 | 73,399 |
| 02/01/2023 | 1.99 | 1.90 | 1.98 | 389,405 | 126 | 199,243 |
| 01/12/2022 | 1.95 | 1.90 | 1.92 | 442,052 | 47 | 227,142 |
| 01/11/2022 | 1.95 | 1.89 | 1.91 | 228,735 | 92 | 120,001 |
| 02/10/2022 | 1.92 | 1.90 | 1.92 | 68,765 | 64 | 36,041 |
| 01/09/2022 | 1.93 | 1.89 | 1.91 | 183,150 | 113 | 95,810 |
| 01/08/2022 | 1.97 | 1.88 | 1.91 | 300,764 | 181 | 155,885 |
| 03/07/2022 | 1.96 | 1.85 | 1.94 | 326,113 | 198 | 170,972 |
| 01/06/2022 | 1.90 | 1.84 | 1.86 | 173,055 | 121 | 92,823 |
| 08/05/2022 | 1.97 | 1.85 | 1.85 | 135,083 | 91 | 71,918 |
| 03/04/2022 | 2.05 | 1.84 | 1.97 | 302,398 | 156 | 153,042 |
| 01/03/2022 | 1.96 | 1.81 | 1.86 | 181,735 | 130 | 95,863 |
| 01/02/2022 | 2.01 | 1.81 | 1.88 | 404,294 | 176 | 208,926 |
| 02/01/2022 | 2.06 | 1.92 | 1.97 | 512,536 | 280 | 256,642 |
| 01/12/2021 | 1.92 | 1.84 | 1.91 | 505,967 | 113 | 267,021 |
| 01/11/2021 | 1.88 | 1.80 | 1.85 | 135,939 | 99 | 73,843 |
| 03/10/2021 | 1.84 | 1.80 | 1.84 | 476,151 | 162 | 261,836 |
| 01/09/2021 | 1.88 | 1.79 | 1.81 | 2,684,601 | 296 | 1,445,525 |
| 01/08/2021 | 1.85 | 1.72 | 1.78 | 339,576 | 209 | 191,312 |