التأمين الاسلامية أسعار تاريخية
مؤشر الأداء 06/04/2026
السوق الأول
أعلى سعر 2.36
سعر الإغلاق السابق 2.36
عدد العقود المنفذة 4
القطاعالتأمين
ادنى سعر 2.35
سعر الإفتتاح 2.35
عدد الأسهم 1,300
Div6.36
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.36
معدل السعر 2.35
P/E12.77
حجم التداول 3,056
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/04/2026 | 2.36 | 2.35 | 2.36 | 3,056 | 4 | 1,300 |
| 05/04/2026 | 2.36 | 2.34 | 2.36 | 44,137 | 20 | 18,787 |
| 02/04/2026 | 2.35 | 2.34 | 2.35 | 3,465 | 7 | 1,475 |
| 01/04/2026 | 2.35 | 2.31 | 2.35 | 20,172 | 22 | 8,636 |
| 31/03/2026 | 2.33 | 2.30 | 2.30 | 8,003 | 13 | 3,460 |
| 30/03/2026 | 2.28 | 2.26 | 2.28 | 19,248 | 8 | 8,481 |
| 29/03/2026 | 2.27 | 2.26 | 2.26 | 7,896 | 9 | 3,492 |
| 26/03/2026 | 2.27 | 2.26 | 2.26 | 13,869 | 5 | 6,110 |
| 25/03/2026 | 2.29 | 2.27 | 2.27 | 20,574 | 9 | 9,041 |
| 24/03/2026 | 2.30 | 2.30 | 2.30 | 1,208 | 5 | 525 |
| 19/03/2026 | 2.28 | 2.25 | 2.27 | 11,307 | 7 | 4,981 |
| 16/03/2026 | 2.27 | 2.23 | 2.27 | 9,751 | 10 | 4,345 |
| 15/03/2026 | 2.26 | 2.26 | 2.26 | 904 | 1 | 400 |
| 12/03/2026 | 2.27 | 2.25 | 2.26 | 4,582 | 7 | 2,035 |
| 11/03/2026 | 2.26 | 2.25 | 2.26 | 2,476 | 3 | 1,100 |
| 08/03/2026 | 2.25 | 2.25 | 2.25 | 2,250 | 1 | 1,000 |
| 05/03/2026 | 2.27 | 2.24 | 2.27 | 8,023 | 8 | 3,565 |
| 04/03/2026 | 2.24 | 2.22 | 2.24 | 8,590 | 11 | 3,864 |
| 03/03/2026 | 2.24 | 2.24 | 2.24 | 258 | 3 | 115 |
| 02/03/2026 | 2.25 | 2.24 | 2.24 | 22,647 | 3 | 10,110 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/03/2026 | 2.35 | 2.26 | 2.35 | 58,785 | 59 | 25,544 |
| 24/03/2026 | 2.30 | 2.26 | 2.26 | 35,650 | 19 | 15,676 |
| 15/03/2026 | 2.28 | 2.23 | 2.27 | 21,963 | 18 | 9,726 |
| 08/03/2026 | 2.27 | 2.25 | 2.26 | 9,308 | 11 | 4,135 |
| 01/03/2026 | 2.27 | 2.22 | 2.27 | 42,297 | 31 | 18,905 |
| 22/02/2026 | 2.24 | 2.22 | 2.24 | 51,510 | 31 | 23,132 |
| 15/02/2026 | 2.25 | 2.20 | 2.23 | 90,470 | 95 | 40,663 |
| 08/02/2026 | 2.27 | 2.10 | 2.21 | 62,665 | 74 | 28,464 |
| 01/02/2026 | 2.24 | 2.12 | 2.12 | 14,428 | 40 | 6,673 |
| 25/01/2026 | 2.20 | 2.07 | 2.20 | 35,629 | 50 | 16,753 |
| 18/01/2026 | 2.20 | 2.13 | 2.14 | 3,639 | 17 | 1,683 |
| 11/01/2026 | 2.25 | 2.08 | 2.19 | 47,519 | 55 | 21,770 |
| 04/01/2026 | 2.09 | 2.06 | 2.08 | 5,924 | 15 | 2,857 |
| 28/12/2025 | 2.07 | 2.00 | 2.00 | 18,244 | 28 | 9,066 |
| 21/12/2025 | 2.09 | 2.00 | 2.00 | 4,847 | 11 | 2,387 |
| 14/12/2025 | 2.01 | 1.97 | 2.00 | 14,506 | 13 | 7,265 |
| 07/12/2025 | 2.00 | 1.96 | 2.00 | 9,226 | 15 | 4,665 |
| 30/11/2025 | 2.18 | 1.98 | 1.98 | 3,541 | 19 | 1,700 |
| 23/11/2025 | 2.10 | 1.91 | 2.05 | 57,113 | 71 | 29,199 |
| 16/11/2025 | 1.93 | 1.86 | 1.93 | 13,299 | 26 | 6,995 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2026 | 2.33 | 2.22 | 2.30 | 144,365 | 109 | 63,875 |
| 01/02/2026 | 2.27 | 2.10 | 2.24 | 219,074 | 240 | 98,932 |
| 04/01/2026 | 2.25 | 2.06 | 2.20 | 92,711 | 137 | 43,063 |
| 01/12/2025 | 2.13 | 1.96 | 2.00 | 49,492 | 81 | 24,679 |
| 02/11/2025 | 2.18 | 1.84 | 2.15 | 140,453 | 203 | 73,499 |
| 01/10/2025 | 1.97 | 1.83 | 1.94 | 81,362 | 123 | 42,837 |
| 01/09/2025 | 1.93 | 1.78 | 1.86 | 147,997 | 226 | 80,522 |
| 03/08/2025 | 1.82 | 1.65 | 1.80 | 249,999 | 208 | 143,082 |
| 01/07/2025 | 1.67 | 1.60 | 1.65 | 121,622 | 163 | 74,893 |
| 01/06/2025 | 1.67 | 1.62 | 1.62 | 16,887 | 35 | 10,326 |
| 04/05/2025 | 1.75 | 1.60 | 1.64 | 94,234 | 84 | 56,493 |
| 03/04/2025 | 1.80 | 1.66 | 1.75 | 57,038 | 78 | 32,879 |
| 02/03/2025 | 1.76 | 1.72 | 1.76 | 28,817 | 65 | 16,560 |
| 02/02/2025 | 1.74 | 1.66 | 1.70 | 40,925 | 47 | 23,892 |
| 02/01/2025 | 1.75 | 1.62 | 1.73 | 84,842 | 87 | 50,813 |
| 01/12/2024 | 1.75 | 1.65 | 1.65 | 83,976 | 83 | 50,178 |
| 03/11/2024 | 1.73 | 1.62 | 1.72 | 61,969 | 85 | 37,126 |
| 01/10/2024 | 1.73 | 1.60 | 1.64 | 85,193 | 111 | 51,892 |
| 01/09/2024 | 1.66 | 1.59 | 1.66 | 28,796 | 81 | 17,651 |
| 01/08/2024 | 1.74 | 1.52 | 1.60 | 141,037 | 166 | 86,405 |