التأمين الاسلامية أسعار تاريخية
مؤشر الأداء 25/06/2026
السوق الأول
أعلى سعر 2.55
سعر الإغلاق السابق 2.53
عدد العقود المنفذة 5
القطاعالتأمين
ادنى سعر 2.55
سعر الإفتتاح 2.55
عدد الأسهم 840
Div5.88
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 2.55
معدل السعر 2.55
P/E11.07
حجم التداول 2,142
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/08/2025 | 1.78 | 1.78 | 1.78 | 2,376 | 3 | 1,335 |
| 27/08/2025 | 1.78 | 1.78 | 1.78 | 1,232 | 5 | 692 |
| 26/08/2025 | 1.78 | 1.77 | 1.78 | 7,178 | 6 | 4,055 |
| 25/08/2025 | 1.78 | 1.76 | 1.78 | 890 | 3 | 505 |
| 21/08/2025 | 1.78 | 1.76 | 1.76 | 45,961 | 14 | 26,045 |
| 19/08/2025 | 1.78 | 1.78 | 1.78 | 5,144 | 3 | 2,890 |
| 18/08/2025 | 1.77 | 1.76 | 1.76 | 883 | 2 | 500 |
| 17/08/2025 | 1.77 | 1.77 | 1.77 | 2,908 | 4 | 1,643 |
| 14/08/2025 | 1.77 | 1.76 | 1.77 | 31,563 | 19 | 17,879 |
| 13/08/2025 | 1.77 | 1.76 | 1.76 | 5,993 | 9 | 3,400 |
| 12/08/2025 | 1.79 | 1.76 | 1.79 | 7,416 | 8 | 4,187 |
| 11/08/2025 | 1.81 | 1.76 | 1.76 | 15,180 | 12 | 8,510 |
| 10/08/2025 | 1.82 | 1.75 | 1.82 | 33,695 | 25 | 19,042 |
| 07/08/2025 | 1.75 | 1.70 | 1.74 | 13,760 | 21 | 7,926 |
| 06/08/2025 | 1.73 | 1.73 | 1.73 | 476 | 3 | 275 |
| 05/08/2025 | 1.73 | 1.71 | 1.71 | 3,345 | 9 | 1,946 |
| 04/08/2025 | 1.72 | 1.70 | 1.72 | 7,108 | 13 | 4,142 |
| 03/08/2025 | 1.73 | 1.65 | 1.72 | 61,981 | 43 | 36,484 |
| 31/07/2025 | 1.65 | 1.65 | 1.65 | 4,062 | 3 | 2,462 |
| 30/07/2025 | 1.65 | 1.65 | 1.65 | 59 | 1 | 36 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/12/2022 | 1.44 | 1.43 | 1.43 | 745 | 6 | 520 |
| 11/12/2022 | 1.44 | 1.43 | 1.44 | 8,228 | 13 | 5,742 |
| 04/12/2022 | 1.44 | 1.42 | 1.44 | 6,063 | 18 | 4,237 |
| 27/11/2022 | 1.42 | 1.40 | 1.40 | 1,488 | 12 | 1,058 |
| 20/11/2022 | 1.43 | 1.40 | 1.40 | 4,254 | 15 | 3,025 |
| 13/11/2022 | 1.44 | 1.40 | 1.40 | 6,366 | 28 | 4,535 |
| 06/11/2022 | 1.43 | 1.41 | 1.43 | 4,082 | 10 | 2,867 |
| 30/10/2022 | 1.43 | 1.40 | 1.40 | 4,261 | 14 | 3,021 |
| 23/10/2022 | 1.44 | 1.40 | 1.43 | 27,737 | 40 | 19,618 |
| 16/10/2022 | 1.45 | 1.42 | 1.43 | 10,749 | 19 | 7,486 |
| 09/10/2022 | 1.45 | 1.43 | 1.45 | 23,490 | 34 | 16,355 |
| 02/10/2022 | 1.45 | 1.44 | 1.44 | 27,517 | 14 | 19,102 |
| 25/09/2022 | 1.45 | 1.43 | 1.44 | 19,521 | 26 | 13,530 |
| 18/09/2022 | 1.45 | 1.44 | 1.44 | 1,074 | 3 | 742 |
| 11/09/2022 | 1.44 | 1.42 | 1.44 | 5,157 | 23 | 3,596 |
| 04/09/2022 | 1.44 | 1.42 | 1.44 | 3,483 | 7 | 2,448 |
| 28/08/2022 | 1.46 | 1.43 | 1.43 | 21,199 | 35 | 14,749 |
| 21/08/2022 | 1.46 | 1.43 | 1.45 | 14,654 | 41 | 10,142 |
| 14/08/2022 | 1.47 | 1.44 | 1.45 | 20,362 | 44 | 14,014 |
| 07/08/2022 | 1.48 | 1.44 | 1.47 | 28,155 | 24 | 19,272 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/04/2011 | 1.55 | 1.43 | 1.52 | 19,176 | 80 | 13,015 |
| 01/03/2011 | 1.70 | 1.48 | 1.56 | 34,362 | 101 | 22,570 |
| 01/02/2011 | 1.75 | 1.60 | 1.62 | 7,931 | 44 | 4,817 |
| 02/01/2011 | 1.83 | 1.67 | 1.67 | 23,207 | 49 | 13,673 |
| 01/12/2010 | 1.84 | 1.70 | 1.84 | 39,184 | 102 | 21,876 |
| 01/11/2010 | 1.80 | 1.66 | 1.80 | 44,501 | 97 | 25,544 |
| 03/10/2010 | 1.80 | 1.70 | 1.71 | 36,062 | 53 | 21,120 |
| 01/09/2010 | 1.73 | 1.65 | 1.72 | 24,962 | 53 | 14,698 |
| 01/08/2010 | 1.81 | 1.67 | 1.73 | 24,519 | 80 | 14,355 |
| 01/07/2010 | 1.85 | 1.71 | 1.75 | 7,387 | 29 | 4,154 |
| 01/06/2010 | 1.87 | 1.65 | 1.83 | 65,138 | 152 | 37,191 |
| 02/05/2010 | 1.93 | 1.80 | 1.88 | 29,098 | 63 | 15,754 |
| 01/04/2010 | 2.01 | 1.85 | 1.93 | 86,357 | 110 | 44,979 |
| 01/03/2010 | 2.08 | 1.90 | 1.90 | 135,560 | 107 | 66,719 |
| 01/02/2010 | 2.12 | 1.93 | 2.05 | 464,471 | 144 | 227,544 |
| 03/01/2010 | 2.17 | 1.95 | 2.05 | 188,703 | 152 | 94,167 |
| 01/12/2009 | 2.07 | 1.95 | 1.95 | 124,339 | 139 | 61,416 |
| 01/11/2009 | 2.06 | 1.83 | 2.05 | 241,637 | 294 | 121,664 |
| 01/10/2009 | 2.07 | 1.87 | 1.92 | 197,207 | 285 | 99,491 |
| 01/09/2009 | 2.15 | 1.85 | 1.99 | 169,024 | 272 | 86,868 |