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 |
|---|---|---|---|---|---|---|
| 19/02/2026 | 3.50 | 3.47 | 3.49 | 28,512 | 19 | 8,198 |
| 18/02/2026 | 3.55 | 3.49 | 3.50 | 61,826 | 40 | 17,632 |
| 17/02/2026 | 3.48 | 3.40 | 3.47 | 52,741 | 47 | 15,372 |
| 16/02/2026 | 3.40 | 3.37 | 3.39 | 28,594 | 21 | 8,431 |
| 15/02/2026 | 3.40 | 3.36 | 3.40 | 58,353 | 43 | 17,223 |
| 12/02/2026 | 3.36 | 3.32 | 3.35 | 42,842 | 23 | 12,810 |
| 11/02/2026 | 3.35 | 3.33 | 3.33 | 29,646 | 27 | 8,875 |
| 10/02/2026 | 3.35 | 3.32 | 3.34 | 26,320 | 30 | 7,887 |
| 09/02/2026 | 3.35 | 3.29 | 3.34 | 40,990 | 31 | 12,328 |
| 08/02/2026 | 3.31 | 3.27 | 3.29 | 26,788 | 33 | 8,145 |
| 05/02/2026 | 3.29 | 3.26 | 3.28 | 21,837 | 23 | 6,683 |
| 04/02/2026 | 3.31 | 3.22 | 3.25 | 120,724 | 77 | 36,990 |
| 03/02/2026 | 3.27 | 3.19 | 3.24 | 62,033 | 50 | 19,292 |
| 02/02/2026 | 3.18 | 3.10 | 3.15 | 58,087 | 45 | 18,540 |
| 01/02/2026 | 3.14 | 3.06 | 3.08 | 112,842 | 70 | 36,483 |
| 29/01/2026 | 3.00 | 3.00 | 3.00 | 9,177 | 5 | 3,059 |
| 28/01/2026 | 3.04 | 3.04 | 3.04 | 1,003 | 1 | 330 |
| 27/01/2026 | 3.04 | 3.00 | 3.04 | 17,601 | 10 | 5,799 |
| 26/01/2026 | 3.04 | 3.00 | 3.02 | 13,302 | 11 | 4,394 |
| 25/01/2026 | 3.05 | 2.98 | 3.00 | 10,681 | 12 | 3,552 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2024 | 1.91 | 1.89 | 1.90 | 27,907 | 30 | 14,688 |
| 24/11/2024 | 1.93 | 1.91 | 1.91 | 7,511 | 15 | 3,927 |
| 17/11/2024 | 1.94 | 1.90 | 1.91 | 8,651 | 8 | 4,514 |
| 10/11/2024 | 1.94 | 1.89 | 1.93 | 19,341 | 24 | 10,091 |
| 03/11/2024 | 1.96 | 1.89 | 1.94 | 36,066 | 31 | 18,577 |
| 27/10/2024 | 1.95 | 1.92 | 1.94 | 10,692 | 18 | 5,516 |
| 20/10/2024 | 1.92 | 1.89 | 1.92 | 2,068 | 12 | 1,086 |
| 13/10/2024 | 1.91 | 1.88 | 1.90 | 14,503 | 23 | 7,616 |
| 06/10/2024 | 1.93 | 1.86 | 1.88 | 14,292 | 27 | 7,604 |
| 29/09/2024 | 1.89 | 1.88 | 1.89 | 47,459 | 17 | 25,111 |
| 22/09/2024 | 1.93 | 1.89 | 1.90 | 4,225 | 9 | 2,219 |
| 15/09/2024 | 1.92 | 1.87 | 1.91 | 10,368 | 19 | 5,490 |
| 08/09/2024 | 1.93 | 1.89 | 1.89 | 7,003 | 15 | 3,630 |
| 01/09/2024 | 1.94 | 1.92 | 1.93 | 32,110 | 24 | 16,600 |
| 25/08/2024 | 1.93 | 1.86 | 1.93 | 41,442 | 24 | 21,732 |
| 18/08/2024 | 1.89 | 1.85 | 1.85 | 81,277 | 35 | 43,903 |
| 11/08/2024 | 1.89 | 1.87 | 1.89 | 59,155 | 38 | 31,472 |
| 04/08/2024 | 1.91 | 1.86 | 1.91 | 83,377 | 45 | 44,537 |
| 28/07/2024 | 1.91 | 1.87 | 1.90 | 16,078 | 31 | 8,509 |
| 21/07/2024 | 1.91 | 1.86 | 1.90 | 11,790 | 26 | 6,267 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2019 | 1.40 | 1.30 | 1.35 | 245,319 | 186 | 182,308 |
| 01/07/2019 | 1.49 | 1.33 | 1.40 | 885,572 | 687 | 629,788 |
| 02/06/2019 | 1.36 | 1.22 | 1.34 | 1,152,034 | 322 | 918,012 |
| 01/05/2019 | 1.24 | 1.15 | 1.22 | 324,043 | 161 | 267,714 |
| 01/04/2019 | 1.22 | 1.13 | 1.16 | 384,804 | 153 | 321,277 |
| 03/03/2019 | 1.24 | 1.19 | 1.22 | 147,242 | 126 | 120,814 |
| 03/02/2019 | 1.20 | 1.16 | 1.20 | 226,942 | 158 | 192,944 |
| 02/01/2019 | 1.18 | 1.13 | 1.18 | 235,854 | 102 | 204,065 |
| 02/12/2018 | 1.15 | 1.04 | 1.12 | 345,810 | 229 | 318,111 |
| 01/11/2018 | 1.18 | 1.11 | 1.11 | 290,813 | 150 | 252,159 |
| 01/10/2018 | 1.18 | 1.13 | 1.16 | 3,814,647 | 159 | 3,262,578 |
| 02/09/2018 | 1.19 | 1.16 | 1.17 | 97,610 | 68 | 83,125 |
| 01/08/2018 | 1.20 | 1.16 | 1.20 | 87,953 | 65 | 75,200 |
| 01/07/2018 | 1.19 | 1.15 | 1.17 | 114,044 | 98 | 97,300 |
| 03/06/2018 | 1.20 | 1.18 | 1.19 | 54,135 | 69 | 45,547 |
| 02/05/2018 | 1.20 | 1.18 | 1.20 | 143,039 | 77 | 120,866 |
| 01/04/2018 | 1.25 | 1.18 | 1.20 | 378,270 | 174 | 307,016 |
| 01/03/2018 | 1.25 | 1.21 | 1.22 | 159,743 | 109 | 129,744 |
| 01/02/2018 | 1.27 | 1.23 | 1.23 | 150,091 | 107 | 120,145 |
| 02/01/2018 | 1.25 | 1.21 | 1.24 | 158,914 | 126 | 129,143 |