AL-NISR AL-ARABI INSURANCE Historical
Performance Indicators 06/08/2026
MarketFirst
High Price4.00
Last Closing4.10
No. of Transactions1
SectorInsurance
Low Price4.00
Opening Price4.00
No. of Shares8
Div5.50
Change-0.10
Closing Price4.00
Average Price4.00
P/E11.67
Value Traded32
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/08/2022 | 3.75 | 3.75 | 3.75 | 345 | 2 | 92 |
| 11/08/2022 | 3.75 | 3.75 | 3.75 | 105 | 2 | 28 |
| 26/07/2022 | 3.75 | 3.75 | 3.75 | 503 | 2 | 134 |
| 24/07/2022 | 3.75 | 3.75 | 3.75 | 41 | 1 | 11 |
| 19/07/2022 | 3.75 | 3.75 | 3.75 | 15 | 1 | 4 |
| 14/07/2022 | 3.75 | 3.75 | 3.75 | 225 | 1 | 60 |
| 04/07/2022 | 3.75 | 3.75 | 3.75 | 128 | 1 | 34 |
| 23/06/2022 | 3.75 | 3.75 | 3.75 | 128 | 1 | 34 |
| 13/06/2022 | 4.00 | 4.00 | 4.00 | 1,380 | 2 | 345 |
| 09/06/2022 | 4.01 | 4.00 | 4.00 | 505 | 2 | 126 |
| 23/05/2022 | 4.00 | 4.00 | 4.00 | 120 | 1 | 30 |
| 16/05/2022 | 4.10 | 4.10 | 4.10 | 2,911 | 1 | 710 |
| 12/05/2022 | 4.10 | 4.00 | 4.10 | 10,112 | 10 | 2,468 |
| 18/04/2022 | 4.18 | 4.18 | 4.18 | 17 | 1 | 4 |
| 17/04/2022 | 4.20 | 4.20 | 4.20 | 4,200 | 2 | 1,000 |
| 13/04/2022 | 4.15 | 4.15 | 4.15 | 158 | 1 | 38 |
| 12/04/2022 | 4.15 | 4.15 | 4.15 | 125 | 1 | 30 |
| 06/04/2022 | 4.10 | 4.10 | 4.10 | 45 | 1 | 11 |
| 27/03/2022 | 4.10 | 4.10 | 4.10 | 8 | 1 | 2 |
| 24/03/2022 | 4.10 | 4.10 | 4.10 | 21 | 2 | 5 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/11/2019 | 3.70 | 3.70 | 3.70 | 59 | 2 | 16 |
| 10/11/2019 | 3.70 | 3.70 | 3.70 | 111 | 1 | 30 |
| 03/11/2019 | 3.70 | 3.70 | 3.70 | 296 | 2 | 80 |
| 27/10/2019 | 3.70 | 3.70 | 3.70 | 111 | 1 | 30 |
| 20/10/2019 | 4.00 | 4.00 | 4.00 | 640 | 1 | 160 |
| 22/09/2019 | 4.00 | 4.00 | 4.00 | 160 | 2 | 40 |
| 15/09/2019 | 4.00 | 4.00 | 4.00 | 64 | 1 | 16 |
| 08/09/2019 | 4.00 | 4.00 | 4.00 | 136 | 1 | 34 |
| 01/09/2019 | 4.00 | 4.00 | 4.00 | 92 | 2 | 23 |
| 04/08/2019 | 4.00 | 4.00 | 4.00 | 316 | 3 | 79 |
| 21/07/2019 | 4.00 | 4.00 | 4.00 | 240 | 1 | 60 |
| 07/07/2019 | 4.00 | 4.00 | 4.00 | 240 | 2 | 60 |
| 23/06/2019 | 4.20 | 4.19 | 4.20 | 1,242 | 2 | 296 |
| 02/06/2019 | 4.20 | 4.20 | 4.20 | 16,313 | 1 | 3,884 |
| 26/05/2019 | 4.25 | 4.00 | 4.00 | 21,930 | 3 | 5,170 |
| 07/04/2019 | 4.25 | 4.25 | 4.25 | 8,050 | 4 | 1,894 |
| 31/03/2019 | 4.25 | 4.25 | 4.25 | 527 | 2 | 124 |
| 24/03/2019 | 4.26 | 4.25 | 4.25 | 655 | 2 | 154 |
| 17/03/2019 | 4.26 | 4.26 | 4.26 | 145 | 1 | 34 |
| 03/03/2019 | 4.20 | 4.20 | 4.20 | 328 | 1 | 78 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2010 | 2.95 | 2.50 | 2.70 | 2,100 | 17 | 799 |
| 01/04/2010 | 2.95 | 2.40 | 2.50 | 152,299 | 59 | 58,742 |
| 01/03/2010 | 3.10 | 2.90 | 3.10 | 1,976 | 7 | 640 |
| 01/02/2010 | 2.85 | 2.75 | 2.79 | 1,605 | 12 | 576 |
| 03/01/2010 | 3.17 | 2.52 | 2.64 | 205,444 | 23 | 74,640 |
| 01/12/2009 | 3.04 | 3.04 | 3.04 | 3 | 1 | 1 |
| 01/11/2009 | 2.95 | 2.49 | 2.95 | 12,129 | 18 | 4,522 |
| 01/10/2009 | 3.00 | 2.62 | 2.75 | 3,222 | 38 | 1,148 |
| 01/09/2009 | 3.50 | 3.00 | 3.00 | 11,133 | 23 | 3,555 |
| 02/08/2009 | 3.50 | 3.33 | 3.50 | 151 | 2 | 45 |
| 01/07/2009 | 3.50 | 3.25 | 3.50 | 4,129 | 28 | 1,236 |
| 01/06/2009 | 3.95 | 3.35 | 3.59 | 4,310 | 36 | 1,173 |
| 03/05/2009 | 3.99 | 3.61 | 3.79 | 7,707 | 58 | 2,061 |
| 01/04/2009 | 3.98 | 3.61 | 3.94 | 101,058 | 36 | 26,936 |
| 01/03/2009 | 4.20 | 3.57 | 3.79 | 8,546 | 35 | 2,249 |
| 01/02/2009 | 4.21 | 3.80 | 4.13 | 6,122 | 17 | 1,510 |
| 04/01/2009 | 4.32 | 4.01 | 4.22 | 5,580 | 13 | 1,380 |
| 01/12/2008 | 4.52 | 4.06 | 4.30 | 13,536 | 34 | 3,175 |
| 02/11/2008 | 5.15 | 4.52 | 4.75 | 23,460 | 32 | 4,967 |
| 05/10/2008 | 5.51 | 4.85 | 5.04 | 17,451 | 19 | 3,458 |