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 |
|---|---|---|---|---|---|---|
| 09/02/2026 | 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 |
| 22/01/2026 | 3.05 | 3.02 | 3.05 | 14,919 | 5 | 4,911 |
| 21/01/2026 | 3.04 | 2.98 | 3.00 | 20,679 | 13 | 6,902 |
| 20/01/2026 | 3.05 | 2.98 | 3.00 | 23,447 | 19 | 7,808 |
| 19/01/2026 | 3.07 | 3.00 | 3.00 | 22,360 | 17 | 7,359 |
| 18/01/2026 | 3.06 | 3.03 | 3.03 | 8,023 | 8 | 2,646 |
| 15/01/2026 | 3.07 | 3.04 | 3.04 | 28,641 | 27 | 9,410 |
| 14/01/2026 | 3.08 | 3.03 | 3.06 | 71,205 | 35 | 23,383 |
| 13/01/2026 | 3.03 | 3.01 | 3.02 | 32,885 | 20 | 10,894 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/12/2023 | 1.93 | 1.92 | 1.93 | 40,731 | 13 | 21,122 |
| 26/11/2023 | 1.95 | 1.93 | 1.93 | 10,675 | 9 | 5,511 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/02/2016 | 1.27 | 1.17 | 1.21 | 1,693,244 | 1,196 | 1,392,973 |
| 03/01/2016 | 1.20 | 1.04 | 1.16 | 3,311,857 | 1,828 | 2,878,675 |
| 01/12/2015 | 1.10 | 0.97 | 1.07 | 983,978 | 621 | 929,318 |
| 01/11/2015 | 1.05 | 0.94 | 0.97 | 227,077 | 294 | 230,913 |
| 01/10/2015 | 1.13 | 1.02 | 1.03 | 1,638,637 | 1,097 | 1,549,000 |
| 01/09/2015 | 1.17 | 0.89 | 1.12 | 2,154,810 | 888 | 2,032,885 |
| 02/08/2015 | 0.93 | 0.89 | 0.90 | 617,665 | 306 | 686,618 |
| 01/07/2015 | 0.92 | 0.90 | 0.90 | 108,491 | 70 | 118,609 |
| 01/06/2015 | 0.93 | 0.91 | 0.92 | 268,677 | 151 | 292,193 |
| 03/05/2015 | 0.93 | 0.91 | 0.92 | 216,713 | 122 | 235,418 |
| 01/04/2015 | 0.95 | 0.92 | 0.92 | 227,014 | 155 | 244,474 |
| 01/03/2015 | 0.95 | 0.90 | 0.92 | 409,933 | 207 | 445,611 |
| 01/02/2015 | 0.95 | 0.91 | 0.94 | 267,077 | 270 | 286,227 |
| 04/01/2015 | 0.95 | 0.90 | 0.91 | 230,988 | 145 | 251,985 |
| 01/12/2014 | 0.97 | 0.93 | 0.95 | 278,338 | 219 | 295,034 |
| 02/11/2014 | 0.98 | 0.93 | 0.97 | 461,862 | 197 | 481,727 |