بنك صفوة الإسلامي أسعار تاريخية
مؤشر الأداء 12/11/2026
السوق الأول
أعلى سعر 3.52
سعر الإغلاق السابق 3.50
عدد العقود المنفذة 20
القطاعالبنوك
ادنى سعر 3.48
سعر الإفتتاح 3.50
عدد الأسهم 5,691
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 3.48
معدل السعر 3.49
P/E17.75
حجم التداول 19,867
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/07/2026 | 3.43 | 3.37 | 3.42 | 175,154 | 73 | 51,508 |
| 20/07/2026 | 3.37 | 3.35 | 3.36 | 56,260 | 41 | 16,754 |
| 19/07/2026 | 3.38 | 3.34 | 3.35 | 95,007 | 65 | 28,357 |
| 16/07/2026 | 3.37 | 3.33 | 3.34 | 78,477 | 61 | 23,422 |
| 15/07/2026 | 3.36 | 3.34 | 3.34 | 20,643 | 42 | 6,163 |
| 14/07/2026 | 3.40 | 3.36 | 3.37 | 57,967 | 57 | 17,133 |
| 13/07/2026 | 3.37 | 3.32 | 3.36 | 8,492 | 19 | 2,539 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/04/2025 | 2.30 | 2.25 | 2.27 | 40,727 | 24 | 17,867 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |