التأمين الاسلامية أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 2.73
سعر الإغلاق السابق 2.70
عدد العقود المنفذة 2
القطاعالتأمين
ادنى سعر 2.73
سعر الإفتتاح 2.73
عدد الأسهم 500
Div5.49
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 2.73
معدل السعر 2.73
P/E12.93
حجم التداول 1,365
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/09/2026 | 2.77 | 2.77 | 2.77 | 1,656 | 3 | 598 |
| 24/09/2026 | 2.76 | 2.73 | 2.76 | 921 | 6 | 334 |
| 23/09/2026 | 2.74 | 2.73 | 2.74 | 5,750 | 7 | 2,099 |
| 22/09/2026 | 2.73 | 2.69 | 2.69 | 3,446 | 14 | 1,275 |
| 21/09/2026 | 2.74 | 2.70 | 2.74 | 3,121 | 8 | 1,149 |
| 20/09/2026 | 2.74 | 2.73 | 2.74 | 4,189 | 11 | 1,530 |
| 17/09/2026 | 2.78 | 2.74 | 2.74 | 1,848 | 10 | 671 |
| 16/09/2026 | 2.80 | 2.75 | 2.78 | 5,847 | 7 | 2,119 |
| 15/09/2026 | 2.80 | 2.76 | 2.80 | 3,461 | 16 | 1,247 |
| 14/09/2026 | 2.78 | 2.75 | 2.76 | 2,326 | 8 | 841 |
| 13/09/2026 | 2.76 | 2.75 | 2.76 | 2,263 | 6 | 822 |
| 10/09/2026 | 2.77 | 2.74 | 2.77 | 2,811 | 3 | 1,015 |
| 09/09/2026 | 2.76 | 2.74 | 2.76 | 744 | 7 | 271 |
| 08/09/2026 | 2.76 | 2.73 | 2.73 | 173 | 2 | 63 |
| 07/09/2026 | 2.76 | 2.75 | 2.76 | 3,174 | 12 | 1,153 |
| 06/09/2026 | 2.75 | 2.70 | 2.75 | 1,691 | 6 | 617 |
| 03/09/2026 | 2.75 | 2.74 | 2.75 | 5,386 | 7 | 1,959 |
| 02/09/2026 | 2.75 | 2.71 | 2.72 | 6,343 | 13 | 2,330 |
| 01/09/2026 | 2.75 | 2.71 | 2.75 | 3,233 | 13 | 1,185 |
| 31/08/2026 | 2.71 | 2.70 | 2.71 | 2,566 | 5 | 950 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/06/2026 | 2.55 | 2.51 | 2.52 | 21,397 | 43 | 8,472 |
| 31/05/2026 | 2.58 | 2.54 | 2.57 | 20,356 | 28 | 8,000 |
| 24/05/2026 | 2.60 | 2.50 | 2.60 | 9,205 | 12 | 3,674 |
| 17/05/2026 | 2.55 | 2.50 | 2.52 | 98,583 | 81 | 39,252 |
| 10/05/2026 | 2.54 | 2.42 | 2.47 | 67,352 | 90 | 27,426 |
| 03/05/2026 | 2.54 | 2.45 | 2.54 | 26,491 | 51 | 10,707 |
| 26/04/2026 | 2.45 | 2.41 | 2.45 | 27,375 | 47 | 11,256 |
| 19/04/2026 | 2.54 | 2.41 | 2.41 | 46,176 | 69 | 18,571 |
| 12/04/2026 | 2.53 | 2.36 | 2.51 | 99,099 | 75 | 40,343 |
| 05/04/2026 | 2.41 | 2.34 | 2.38 | 86,745 | 65 | 36,666 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/07/2024 | 1.78 | 1.67 | 1.75 | 83,466 | 88 | 49,053 |
| 02/06/2024 | 1.91 | 1.65 | 1.80 | 282,105 | 216 | 156,637 |
| 01/05/2024 | 1.69 | 1.63 | 1.69 | 99,511 | 117 | 59,783 |
| 01/04/2024 | 1.69 | 1.61 | 1.62 | 101,199 | 143 | 61,255 |
| 03/03/2024 | 1.61 | 1.54 | 1.61 | 111,300 | 123 | 70,494 |
| 01/02/2024 | 1.59 | 1.44 | 1.55 | 389,225 | 306 | 254,090 |
| 02/01/2024 | 1.49 | 1.40 | 1.45 | 356,245 | 262 | 246,766 |
| 03/12/2023 | 1.41 | 1.37 | 1.40 | 30,898 | 54 | 22,302 |
| 01/11/2023 | 1.41 | 1.37 | 1.41 | 85,538 | 62 | 61,720 |
| 01/10/2023 | 1.42 | 1.39 | 1.40 | 149,950 | 90 | 106,826 |
| 03/09/2023 | 1.40 | 1.38 | 1.40 | 18,080 | 44 | 13,020 |
| 01/08/2023 | 1.40 | 1.37 | 1.38 | 99,654 | 105 | 71,586 |
| 02/07/2023 | 1.44 | 1.38 | 1.40 | 96,752 | 90 | 68,303 |