التأمين الاسلامية أسعار تاريخية
مؤشر الأداء 02/12/2021
السوق الأول
أعلى سعر 1.47
سعر الإغلاق السابق 1.47
عدد العقود المنفذة 8
القطاعالتأمين
ادنى سعر 1.47
سعر الإفتتاح 1.47
عدد الأسهم 9,122
Div5.44
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.47
معدل السعر 1.47
P/E12.72
حجم التداول 13,409
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/12/2021 | 1.47 | 1.47 | 1.47 | 13,409 | 8 | 9,122 |
| 01/12/2021 | 1.47 | 1.44 | 1.47 | 6,076 | 7 | 4,210 |
| 30/11/2021 | 1.47 | 1.45 | 1.47 | 13,907 | 11 | 9,500 |
| 29/11/2021 | 1.46 | 1.45 | 1.46 | 12,579 | 4 | 8,650 |
| 28/11/2021 | 1.48 | 1.43 | 1.43 | 134,822 | 32 | 93,654 |
| 25/11/2021 | 1.46 | 1.45 | 1.45 | 4,954 | 7 | 3,414 |
| 24/11/2021 | 1.45 | 1.45 | 1.45 | 1,450 | 2 | 1,000 |
| 23/11/2021 | 1.47 | 1.47 | 1.47 | 22 | 3 | 15 |
| 21/11/2021 | 1.48 | 1.45 | 1.48 | 18,184 | 12 | 12,350 |
| 18/11/2021 | 1.44 | 1.44 | 1.44 | 4,320 | 2 | 3,000 |
| 17/11/2021 | 1.45 | 1.45 | 1.45 | 5,800 | 4 | 4,000 |
| 15/11/2021 | 1.46 | 1.46 | 1.46 | 5,840 | 7 | 4,000 |
| 14/11/2021 | 1.46 | 1.45 | 1.45 | 2,248 | 3 | 1,550 |
| 11/11/2021 | 1.45 | 1.45 | 1.45 | 870 | 2 | 600 |
| 09/11/2021 | 1.46 | 1.43 | 1.46 | 9,401 | 15 | 6,558 |
| 08/11/2021 | 1.44 | 1.44 | 1.44 | 4,608 | 3 | 3,200 |
| 07/11/2021 | 1.45 | 1.44 | 1.44 | 1,945 | 6 | 1,350 |
| 04/11/2021 | 1.45 | 1.43 | 1.44 | 20,276 | 7 | 14,150 |
| 03/11/2021 | 1.45 | 1.44 | 1.45 | 8,413 | 13 | 5,842 |
| 01/11/2021 | 1.46 | 1.44 | 1.46 | 24,327 | 25 | 16,782 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/11/2021 | 1.48 | 1.43 | 1.47 | 180,793 | 62 | 125,136 |
| 21/11/2021 | 1.48 | 1.45 | 1.45 | 24,611 | 24 | 16,779 |
| 14/11/2021 | 1.46 | 1.44 | 1.44 | 18,208 | 16 | 12,550 |
| 07/11/2021 | 1.46 | 1.43 | 1.45 | 16,824 | 26 | 11,708 |
| 31/10/2021 | 1.46 | 1.43 | 1.44 | 54,611 | 48 | 37,874 |
| 24/10/2021 | 1.47 | 1.45 | 1.46 | 29,073 | 41 | 19,942 |
| 17/10/2021 | 1.50 | 1.41 | 1.46 | 357,112 | 218 | 245,855 |
| 10/10/2021 | 1.38 | 1.35 | 1.37 | 16,530 | 21 | 12,210 |
| 03/10/2021 | 1.38 | 1.36 | 1.36 | 5,361 | 8 | 3,925 |
| 26/09/2021 | 1.38 | 1.35 | 1.38 | 12,254 | 24 | 8,941 |
| 19/09/2021 | 1.39 | 1.34 | 1.35 | 70,231 | 53 | 51,884 |
| 12/09/2021 | 1.40 | 1.39 | 1.39 | 9,612 | 14 | 6,913 |
| 05/09/2021 | 1.40 | 1.37 | 1.37 | 19,253 | 21 | 13,920 |
| 29/08/2021 | 1.42 | 1.36 | 1.40 | 27,743 | 53 | 19,900 |
| 22/08/2021 | 1.38 | 1.35 | 1.37 | 19,030 | 37 | 13,959 |
| 15/08/2021 | 1.36 | 1.33 | 1.36 | 24,072 | 17 | 18,003 |
| 08/08/2021 | 1.36 | 1.30 | 1.36 | 36,657 | 35 | 27,926 |
| 01/08/2021 | 1.37 | 1.31 | 1.33 | 46,971 | 70 | 35,090 |
| 25/07/2021 | 1.44 | 1.31 | 1.34 | 414,188 | 202 | 301,135 |
| 18/07/2021 | 1.45 | 1.43 | 1.45 | 9,417 | 17 | 6,547 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2021 | 1.48 | 1.43 | 1.47 | 273,967 | 158 | 189,615 |
| 03/10/2021 | 1.50 | 1.35 | 1.45 | 409,670 | 291 | 283,032 |
| 01/09/2021 | 1.42 | 1.34 | 1.38 | 128,118 | 141 | 93,603 |
| 01/08/2021 | 1.40 | 1.30 | 1.39 | 137,704 | 183 | 102,933 |
| 01/07/2021 | 1.62 | 1.31 | 1.34 | 1,160,578 | 753 | 812,626 |
| 01/06/2021 | 1.55 | 1.22 | 1.55 | 1,376,771 | 772 | 992,520 |
| 02/05/2021 | 1.29 | 1.14 | 1.26 | 186,529 | 162 | 155,177 |
| 01/04/2021 | 1.22 | 1.10 | 1.15 | 62,673 | 89 | 54,132 |
| 01/03/2021 | 1.21 | 1.17 | 1.21 | 151,954 | 109 | 128,359 |
| 01/02/2021 | 1.22 | 1.14 | 1.19 | 734,405 | 365 | 624,246 |
| 03/01/2021 | 1.15 | 1.11 | 1.15 | 361,534 | 146 | 318,500 |
| 01/12/2020 | 1.15 | 1.09 | 1.14 | 1,204,664 | 183 | 1,062,950 |
| 01/11/2020 | 1.13 | 1.05 | 1.10 | 914,549 | 125 | 848,587 |
| 01/10/2020 | 1.08 | 1.03 | 1.06 | 969,673 | 108 | 925,342 |
| 01/09/2020 | 1.06 | 1.02 | 1.04 | 881,728 | 163 | 848,044 |
| 04/08/2020 | 1.09 | 1.01 | 1.04 | 6,920,575 | 1,826 | 6,568,851 |
| 01/07/2020 | 1.02 | 0.94 | 1.00 | 175,237 | 208 | 177,644 |
| 01/06/2020 | 1.04 | 0.96 | 0.96 | 172,965 | 122 | 175,672 |
| 10/05/2020 | 0.99 | 0.94 | 0.99 | 28,493 | 36 | 29,292 |
| 01/03/2020 | 1.05 | 0.98 | 0.98 | 78,546 | 74 | 76,339 |