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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 14/07/2024 | 1.90 | 1.87 | 1.87 | 12,549 | 19 | 6,638 |
| 08/07/2024 | 1.90 | 1.87 | 1.90 | 22,050 | 35 | 11,711 |
| 30/06/2024 | 1.89 | 1.86 | 1.88 | 33,783 | 42 | 18,050 |
| 23/06/2024 | 1.88 | 1.85 | 1.87 | 13,763 | 26 | 7,404 |
| 10/06/2024 | 1.91 | 1.85 | 1.87 | 149,330 | 112 | 79,712 |
| 02/06/2024 | 1.96 | 1.88 | 1.93 | 90,294 | 111 | 47,216 |
| 26/05/2024 | 2.33 | 2.13 | 2.27 | 723,983 | 81 | 328,536 |
| 19/05/2024 | 2.13 | 2.08 | 2.13 | 378,247 | 35 | 179,994 |
| 12/05/2024 | 2.08 | 2.05 | 2.05 | 3,768 | 7 | 1,827 |
| 05/05/2024 | 2.08 | 2.04 | 2.07 | 6,874 | 16 | 3,327 |
| 28/04/2024 | 2.04 | 2.02 | 2.04 | 13,541 | 11 | 6,663 |
| 21/04/2024 | 2.05 | 2.00 | 2.05 | 8,790 | 11 | 4,325 |
| 14/04/2024 | 2.07 | 2.02 | 2.03 | 10,912 | 12 | 5,330 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/12/2017 | 1.26 | 1.22 | 1.22 | 275,428 | 185 | 223,408 |
| 01/11/2017 | 1.26 | 1.22 | 1.26 | 205,673 | 181 | 165,072 |
| 01/10/2017 | 1.27 | 1.22 | 1.25 | 244,855 | 190 | 198,419 |
| 05/09/2017 | 1.28 | 1.25 | 1.26 | 213,682 | 148 | 169,046 |
| 01/08/2017 | 1.27 | 1.21 | 1.25 | 217,223 | 153 | 175,240 |
| 02/07/2017 | 1.29 | 1.24 | 1.26 | 407,715 | 289 | 322,248 |
| 01/06/2017 | 1.29 | 1.25 | 1.28 | 323,069 | 218 | 255,269 |
| 01/05/2017 | 1.29 | 1.23 | 1.26 | 348,777 | 279 | 276,979 |
| 02/04/2017 | 1.31 | 1.22 | 1.26 | 669,946 | 424 | 529,762 |
| 01/03/2017 | 1.30 | 1.21 | 1.25 | 534,821 | 274 | 427,681 |
| 01/02/2017 | 1.31 | 1.27 | 1.28 | 884,469 | 384 | 682,209 |
| 02/01/2017 | 1.37 | 1.25 | 1.28 | 1,392,525 | 851 | 1,064,452 |
| 01/12/2016 | 1.28 | 1.17 | 1.28 | 1,126,103 | 641 | 918,316 |
| 01/11/2016 | 1.31 | 1.21 | 1.22 | 819,490 | 499 | 656,151 |
| 03/10/2016 | 1.28 | 1.20 | 1.25 | 985,044 | 636 | 798,457 |
| 01/09/2016 | 1.31 | 1.23 | 1.26 | 1,034,222 | 578 | 815,484 |
| 01/08/2016 | 1.41 | 1.25 | 1.31 | 2,162,976 | 950 | 1,612,166 |
| 03/07/2016 | 1.28 | 1.23 | 1.26 | 167,730 | 158 | 132,882 |