بنك صفوة الإسلامي أسعار تاريخية
مؤشر الأداء 24/06/2026
السوق الأول
أعلى سعر 3.16
سعر الإغلاق السابق 3.15
عدد العقود المنفذة 137
القطاعالبنوك
ادنى سعر 2.96
سعر الإفتتاح 3.16
عدد الأسهم 70,344
Div0.00
التغير عن سعر الإغلاق السابق -0.12
سعر الإغلاق 3.03
معدل السعر 3.01
P/E17.96
حجم التداول 212,016
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/03/2026 | 3.45 | 3.35 | 3.45 | 50,095 | 32 | 14,820 |
| 18/03/2026 | 3.38 | 3.34 | 3.38 | 513,896 | 20 | 153,386 |
| 17/03/2026 | 3.36 | 3.31 | 3.33 | 8,668 | 17 | 2,608 |
| 16/03/2026 | 3.35 | 3.33 | 3.35 | 11,395 | 29 | 3,419 |
| 15/03/2026 | 3.37 | 3.36 | 3.36 | 4,568 | 9 | 1,356 |
| 12/03/2026 | 3.37 | 3.34 | 3.36 | 28,544 | 28 | 8,499 |
| 11/03/2026 | 3.39 | 3.35 | 3.39 | 1,010 | 5 | 301 |
| 10/03/2026 | 3.40 | 3.35 | 3.37 | 49,018 | 37 | 14,541 |
| 09/03/2026 | 3.41 | 3.40 | 3.40 | 16,231 | 18 | 4,773 |
| 08/03/2026 | 3.45 | 3.40 | 3.44 | 21,616 | 18 | 6,347 |
| 05/03/2026 | 3.47 | 3.40 | 3.45 | 76,627 | 38 | 22,322 |
| 04/03/2026 | 3.47 | 3.42 | 3.42 | 36,437 | 49 | 10,575 |
| 03/03/2026 | 3.51 | 3.47 | 3.48 | 6,802 | 16 | 1,956 |
| 02/03/2026 | 3.52 | 3.46 | 3.52 | 35,653 | 27 | 10,284 |
| 01/03/2026 | 3.55 | 3.30 | 3.51 | 66,079 | 47 | 19,135 |
| 26/02/2026 | 3.56 | 3.54 | 3.54 | 44,096 | 17 | 12,406 |
| 25/02/2026 | 3.56 | 3.54 | 3.54 | 29,207 | 25 | 8,241 |
| 24/02/2026 | 3.56 | 3.54 | 3.54 | 4,073 | 7 | 1,150 |
| 23/02/2026 | 3.55 | 3.54 | 3.55 | 69,543 | 36 | 19,605 |
| 22/02/2026 | 3.55 | 3.49 | 3.55 | 124,675 | 52 | 35,251 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/04/2025 | 2.30 | 2.24 | 2.25 | 178,341 | 49 | 78,954 |
| 13/04/2025 | 2.25 | 2.21 | 2.25 | 40,474 | 45 | 18,113 |
| 06/04/2025 | 2.23 | 2.16 | 2.20 | 38,604 | 50 | 17,583 |
| 03/04/2025 | 2.22 | 2.20 | 2.20 | 14,612 | 9 | 6,641 |
| 23/03/2025 | 2.25 | 2.18 | 2.20 | 90,886 | 76 | 41,161 |
| 16/03/2025 | 2.20 | 2.19 | 2.19 | 56,686 | 42 | 25,777 |
| 09/03/2025 | 2.20 | 2.18 | 2.19 | 57,491 | 69 | 26,210 |
| 02/03/2025 | 2.20 | 2.14 | 2.20 | 46,628 | 39 | 21,380 |
| 23/02/2025 | 2.17 | 2.14 | 2.16 | 46,876 | 47 | 21,762 |
| 16/02/2025 | 2.20 | 2.13 | 2.15 | 246,362 | 93 | 114,855 |
| 09/02/2025 | 2.17 | 2.11 | 2.13 | 136,013 | 80 | 63,772 |
| 02/02/2025 | 2.20 | 2.03 | 2.12 | 209,023 | 194 | 99,235 |
| 26/01/2025 | 1.95 | 1.92 | 1.95 | 116,367 | 36 | 60,186 |
| 19/01/2025 | 1.98 | 1.93 | 1.95 | 23,695 | 36 | 12,207 |
| 12/01/2025 | 1.94 | 1.90 | 1.94 | 18,449 | 21 | 9,591 |
| 05/01/2025 | 1.92 | 1.87 | 1.90 | 30,841 | 26 | 16,203 |
| 29/12/2024 | 1.89 | 1.85 | 1.86 | 71,104 | 56 | 38,225 |
| 22/12/2024 | 1.90 | 1.85 | 1.90 | 8,291 | 17 | 4,423 |
| 15/12/2024 | 1.89 | 1.86 | 1.86 | 40,342 | 27 | 21,617 |
| 08/12/2024 | 1.91 | 1.87 | 1.88 | 48,151 | 45 | 25,544 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/05/2021 | 1.63 | 1.40 | 1.58 | 889,613 | 495 | 590,112 |
| 01/04/2021 | 1.48 | 1.44 | 1.47 | 146,921 | 105 | 101,270 |
| 01/03/2021 | 1.49 | 1.38 | 1.44 | 170,298 | 124 | 118,526 |
| 01/02/2021 | 1.55 | 1.40 | 1.45 | 657,700 | 373 | 449,730 |
| 03/01/2021 | 1.68 | 1.40 | 1.63 | 700,335 | 541 | 450,777 |
| 01/12/2020 | 1.45 | 1.34 | 1.40 | 2,780,248 | 284 | 2,001,742 |
| 01/11/2020 | 1.35 | 1.27 | 1.34 | 356,912 | 145 | 273,700 |
| 01/10/2020 | 1.30 | 1.27 | 1.27 | 135,961 | 112 | 106,175 |
| 01/09/2020 | 1.31 | 1.27 | 1.29 | 217,192 | 149 | 169,555 |
| 04/08/2020 | 1.31 | 1.24 | 1.31 | 190,860 | 100 | 149,459 |
| 01/07/2020 | 1.32 | 1.26 | 1.29 | 963,214 | 137 | 753,961 |
| 01/06/2020 | 1.35 | 1.27 | 1.28 | 384,027 | 216 | 293,618 |
| 10/05/2020 | 1.34 | 1.26 | 1.34 | 69,354 | 46 | 53,958 |
| 01/03/2020 | 1.36 | 1.25 | 1.30 | 164,825 | 103 | 125,894 |
| 02/02/2020 | 1.40 | 1.28 | 1.35 | 209,070 | 149 | 156,152 |
| 02/01/2020 | 1.40 | 1.33 | 1.40 | 629,741 | 128 | 454,969 |
| 01/12/2019 | 1.39 | 1.33 | 1.36 | 249,168 | 144 | 183,770 |
| 03/11/2019 | 1.43 | 1.32 | 1.37 | 633,852 | 114 | 460,679 |
| 01/10/2019 | 1.34 | 1.31 | 1.33 | 99,592 | 121 | 74,992 |
| 01/09/2019 | 1.34 | 1.30 | 1.31 | 164,394 | 134 | 125,667 |