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 |
|---|---|---|---|---|---|---|
| 08/02/2026 | 2.18 | 2.11 | 2.11 | 7,678 | 7 | 3,600 |
| 05/02/2026 | 2.12 | 2.12 | 2.12 | 70 | 1 | 33 |
| 04/02/2026 | 2.17 | 2.12 | 2.12 | 7,258 | 15 | 3,410 |
| 03/02/2026 | 2.24 | 2.20 | 2.20 | 2,422 | 6 | 1,100 |
| 02/02/2026 | 2.24 | 2.18 | 2.24 | 3,374 | 13 | 1,530 |
| 01/02/2026 | 2.19 | 2.17 | 2.17 | 1,303 | 5 | 600 |
| 29/01/2026 | 2.20 | 2.18 | 2.20 | 6,760 | 11 | 3,100 |
| 28/01/2026 | 2.17 | 2.15 | 2.15 | 324 | 2 | 150 |
| 27/01/2026 | 2.15 | 2.08 | 2.15 | 7,251 | 9 | 3,403 |
| 26/01/2026 | 2.15 | 2.07 | 2.14 | 10,249 | 11 | 4,919 |
| 25/01/2026 | 2.14 | 2.12 | 2.12 | 11,045 | 17 | 5,181 |
| 21/01/2026 | 2.17 | 2.13 | 2.14 | 622 | 5 | 290 |
| 19/01/2026 | 2.19 | 2.15 | 2.15 | 2,984 | 11 | 1,378 |
| 18/01/2026 | 2.20 | 2.20 | 2.20 | 33 | 1 | 15 |
| 15/01/2026 | 2.21 | 2.19 | 2.19 | 5,106 | 13 | 2,325 |
| 14/01/2026 | 2.25 | 2.20 | 2.20 | 24,759 | 12 | 11,218 |
| 13/01/2026 | 2.23 | 2.15 | 2.23 | 8,614 | 12 | 3,920 |
| 12/01/2026 | 2.15 | 2.15 | 2.15 | 60 | 1 | 28 |
| 11/01/2026 | 2.15 | 2.08 | 2.10 | 8,980 | 17 | 4,279 |
| 08/01/2026 | 2.08 | 2.08 | 2.08 | 1,248 | 7 | 600 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/09/2023 | 1.40 | 1.38 | 1.39 | 10,181 | 21 | 7,339 |
| 10/09/2023 | 1.40 | 1.39 | 1.39 | 2,408 | 10 | 1,732 |
| 03/09/2023 | 1.40 | 1.38 | 1.40 | 5,227 | 10 | 3,760 |
| 27/08/2023 | 1.40 | 1.38 | 1.38 | 33,699 | 29 | 24,212 |
| 20/08/2023 | 1.40 | 1.37 | 1.40 | 34,700 | 45 | 24,984 |
| 13/08/2023 | 1.40 | 1.39 | 1.40 | 3,245 | 4 | 2,320 |
| 06/08/2023 | 1.40 | 1.39 | 1.40 | 14,030 | 17 | 10,070 |
| 30/07/2023 | 1.40 | 1.39 | 1.40 | 14,001 | 11 | 10,015 |
| 23/07/2023 | 1.41 | 1.38 | 1.38 | 19,471 | 32 | 14,033 |
| 16/07/2023 | 1.42 | 1.39 | 1.42 | 13,111 | 24 | 9,365 |
| 09/07/2023 | 1.43 | 1.42 | 1.42 | 3,202 | 9 | 2,250 |
| 02/07/2023 | 1.44 | 1.42 | 1.43 | 60,947 | 24 | 42,640 |
| 25/06/2023 | 1.43 | 1.40 | 1.43 | 6,342 | 9 | 4,500 |
| 18/06/2023 | 1.44 | 1.40 | 1.42 | 11,186 | 25 | 7,857 |
| 11/06/2023 | 1.42 | 1.41 | 1.41 | 4,165 | 9 | 2,950 |
| 04/06/2023 | 1.44 | 1.37 | 1.43 | 55,543 | 58 | 39,576 |
| 28/05/2023 | 1.38 | 1.36 | 1.37 | 10,769 | 17 | 7,851 |
| 21/05/2023 | 1.40 | 1.38 | 1.39 | 11,245 | 23 | 8,094 |
| 14/05/2023 | 1.39 | 1.35 | 1.39 | 8,920 | 26 | 6,494 |
| 07/05/2023 | 1.36 | 1.35 | 1.36 | 3,306 | 6 | 2,434 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2013 | 1.23 | 1.15 | 1.15 | 16,888 | 64 | 14,209 |
| 01/04/2013 | 1.29 | 1.18 | 1.26 | 33,128 | 97 | 27,197 |
| 03/03/2013 | 1.28 | 1.21 | 1.28 | 16,039 | 67 | 12,851 |
| 03/02/2013 | 1.29 | 1.21 | 1.23 | 36,570 | 88 | 29,219 |
| 02/01/2013 | 1.35 | 1.23 | 1.28 | 31,240 | 96 | 24,477 |
| 02/12/2012 | 1.30 | 1.19 | 1.30 | 15,887 | 18 | 12,310 |
| 01/11/2012 | 1.26 | 1.18 | 1.20 | 13,239 | 51 | 10,862 |
| 01/10/2012 | 1.25 | 1.19 | 1.20 | 12,972 | 40 | 10,593 |
| 02/09/2012 | 1.22 | 1.18 | 1.20 | 26,190 | 29 | 21,866 |
| 01/08/2012 | 1.26 | 1.17 | 1.21 | 15,605 | 32 | 12,985 |
| 01/07/2012 | 1.28 | 1.20 | 1.23 | 6,998 | 28 | 5,636 |
| 03/06/2012 | 1.28 | 1.17 | 1.28 | 11,932 | 83 | 9,701 |
| 01/05/2012 | 1.33 | 1.21 | 1.21 | 9,553 | 51 | 7,861 |
| 01/04/2012 | 1.34 | 1.20 | 1.28 | 41,513 | 91 | 32,178 |
| 01/03/2012 | 1.29 | 1.19 | 1.25 | 22,301 | 115 | 18,359 |
| 01/02/2012 | 1.41 | 1.20 | 1.20 | 61,505 | 140 | 46,842 |
| 02/01/2012 | 1.41 | 1.27 | 1.37 | 10,919 | 86 | 8,204 |
| 01/12/2011 | 1.44 | 1.19 | 1.43 | 67,631 | 110 | 50,351 |
| 01/11/2011 | 1.43 | 1.20 | 1.24 | 72,818 | 159 | 56,331 |
| 02/10/2011 | 1.40 | 1.30 | 1.39 | 38,261 | 108 | 28,477 |