بنك صفوة الإسلامي أسعار تاريخية
مؤشر الأداء 05/04/2026
السوق الأول
أعلى سعر 3.41
سعر الإغلاق السابق 3.40
عدد العقود المنفذة 17
القطاعالبنوك
ادنى سعر 3.38
سعر الإفتتاح 3.41
عدد الأسهم 9,978
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 3.38
معدل السعر 3.39
P/E18.98
حجم التداول 33,792
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/11/2025 | 3.00 | 2.83 | 2.97 | 148,987 | 83 | 50,808 |
| 09/11/2025 | 2.85 | 2.78 | 2.85 | 216,988 | 73 | 77,189 |
| 06/11/2025 | 2.81 | 2.78 | 2.81 | 122,974 | 41 | 43,940 |
| 05/11/2025 | 2.76 | 2.73 | 2.76 | 44,740 | 25 | 16,278 |
| 04/11/2025 | 2.74 | 2.71 | 2.74 | 11,833 | 9 | 4,362 |
| 03/11/2025 | 2.74 | 2.71 | 2.71 | 16,859 | 13 | 6,181 |
| 02/11/2025 | 2.71 | 2.67 | 2.71 | 26,332 | 11 | 9,781 |
| 30/10/2025 | 2.73 | 2.64 | 2.67 | 50,196 | 27 | 18,838 |
| 29/10/2025 | 2.72 | 2.69 | 2.70 | 23,828 | 16 | 8,823 |
| 28/10/2025 | 2.70 | 2.69 | 2.69 | 7,074 | 4 | 2,620 |
| 27/10/2025 | 2.70 | 2.61 | 2.70 | 31,027 | 19 | 11,673 |
| 26/10/2025 | 2.68 | 2.65 | 2.65 | 15,237 | 12 | 5,718 |
| 23/10/2025 | 2.64 | 2.64 | 2.64 | 2,772 | 4 | 1,050 |
| 22/10/2025 | 2.68 | 2.62 | 2.63 | 9,357 | 17 | 3,553 |
| 21/10/2025 | 2.70 | 2.64 | 2.64 | 7,346 | 18 | 2,754 |
| 20/10/2025 | 2.74 | 2.68 | 2.68 | 21,188 | 23 | 7,846 |
| 19/10/2025 | 2.75 | 2.72 | 2.72 | 3,679 | 12 | 1,350 |
| 16/10/2025 | 2.71 | 2.68 | 2.71 | 20,041 | 22 | 7,439 |
| 15/10/2025 | 2.77 | 2.70 | 2.71 | 32,114 | 44 | 11,827 |
| 14/10/2025 | 2.79 | 2.72 | 2.78 | 23,527 | 24 | 8,455 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 07/04/2024 | 2.07 | 2.03 | 2.07 | 45,352 | 23 | 21,995 |
| 31/03/2024 | 2.09 | 2.05 | 2.06 | 54,900 | 35 | 26,550 |
| 24/03/2024 | 2.10 | 2.08 | 2.09 | 27,623 | 16 | 13,231 |
| 17/03/2024 | 2.09 | 2.06 | 2.06 | 11,682 | 11 | 5,627 |
| 10/03/2024 | 2.08 | 2.06 | 2.08 | 12,001 | 8 | 5,816 |
| 03/03/2024 | 2.07 | 2.04 | 2.04 | 23,624 | 19 | 11,512 |
| 25/02/2024 | 2.08 | 1.96 | 2.05 | 56,536 | 35 | 27,775 |
| 18/02/2024 | 2.07 | 2.05 | 2.07 | 16,969 | 16 | 8,246 |
| 11/02/2024 | 2.08 | 2.06 | 2.07 | 38,358 | 28 | 18,522 |
| 04/02/2024 | 2.08 | 1.98 | 2.08 | 82,369 | 57 | 40,538 |
| 28/01/2024 | 1.98 | 1.96 | 1.96 | 6,934 | 12 | 3,515 |
| 21/01/2024 | 2.00 | 1.96 | 2.00 | 181,091 | 15 | 92,300 |
| 14/01/2024 | 2.00 | 1.99 | 2.00 | 1,590 | 7 | 796 |
| 07/01/2024 | 2.10 | 1.99 | 2.00 | 14,059 | 5 | 6,977 |
| 31/12/2023 | 1.96 | 1.91 | 1.96 | 733,263 | 22 | 377,972 |
| 24/12/2023 | 1.96 | 1.94 | 1.95 | 8,727 | 12 | 4,475 |
| 17/12/2023 | 1.96 | 1.93 | 1.94 | 5,986 | 7 | 3,096 |
| 10/12/2023 | 1.97 | 1.93 | 1.93 | 67,864 | 15 | 34,649 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/06/2016 | 1.28 | 1.19 | 1.23 | 572,680 | 321 | 464,790 |
| 02/05/2016 | 1.33 | 1.26 | 1.27 | 1,168,494 | 497 | 909,503 |
| 03/04/2016 | 1.35 | 1.21 | 1.28 | 2,190,596 | 1,054 | 1,702,710 |
| 01/03/2016 | 1.28 | 1.14 | 1.20 | 1,573,958 | 919 | 1,290,130 |