AL-NISR AL-ARABI INSURANCE Historical
Performance Indicators 29/10/2026
MarketFirst
High Price3.95
Last Closing4.10
No. of Transactions3
SectorInsurance
Low Price3.93
Opening Price3.95
No. of Shares160
Div5.60
Change-0.17
Closing Price3.93
Average Price3.94
P/E11.47
Value Traded630
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/07/2025 | 4.22 | 4.19 | 4.19 | 126 | 4 | 30 |
| 15/07/2025 | 4.19 | 4.19 | 4.19 | 105 | 1 | 25 |
| 14/07/2025 | 4.19 | 4.19 | 4.19 | 427 | 8 | 102 |
| 10/07/2025 | 4.20 | 4.19 | 4.19 | 449 | 3 | 107 |
| 09/07/2025 | 4.20 | 4.18 | 4.20 | 105 | 2 | 25 |
| 08/07/2025 | 4.11 | 4.11 | 4.11 | 140 | 1 | 34 |
| 07/07/2025 | 4.21 | 4.20 | 4.21 | 358 | 2 | 85 |
| 06/07/2025 | 4.20 | 4.20 | 4.20 | 508 | 6 | 121 |
| 01/07/2025 | 4.30 | 4.30 | 4.30 | 9 | 1 | 2 |
| 30/06/2025 | 4.32 | 4.13 | 4.13 | 118 | 2 | 28 |
| 29/06/2025 | 4.02 | 4.02 | 4.02 | 205 | 6 | 51 |
| 17/06/2025 | 4.02 | 4.02 | 4.02 | 579 | 2 | 144 |
| 20/05/2025 | 4.10 | 4.02 | 4.10 | 529 | 4 | 131 |
| 19/05/2025 | 4.10 | 4.10 | 4.10 | 62 | 1 | 15 |
| 14/05/2025 | 4.06 | 4.02 | 4.02 | 121 | 2 | 30 |
| 12/05/2025 | 4.06 | 4.06 | 4.06 | 28 | 1 | 7 |
| 15/04/2025 | 4.08 | 4.06 | 4.06 | 326 | 3 | 80 |
| 08/04/2025 | 4.02 | 4.02 | 4.02 | 28 | 1 | 7 |
| 03/04/2025 | 4.02 | 4.02 | 4.02 | 28 | 1 | 7 |
| 27/03/2025 | 4.02 | 4.02 | 4.02 | 36 | 2 | 9 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/02/2024 | 3.05 | 3.05 | 3.05 | 140 | 1 | 46 |
| 21/01/2024 | 3.00 | 3.00 | 3.00 | 18 | 1 | 6 |
| 14/01/2024 | 3.14 | 3.14 | 3.14 | 132 | 1 | 42 |
| 03/12/2023 | 3.15 | 3.10 | 3.15 | 689 | 2 | 219 |
| 19/11/2023 | 3.27 | 3.27 | 3.27 | 229 | 2 | 70 |
| 05/11/2023 | 3.05 | 3.00 | 3.05 | 433 | 4 | 143 |
| 08/10/2023 | 3.00 | 3.00 | 3.00 | 180 | 3 | 60 |
| 01/10/2023 | 3.05 | 3.00 | 3.00 | 103 | 2 | 34 |
| 10/09/2023 | 3.00 | 3.00 | 3.00 | 114 | 2 | 38 |
| 03/09/2023 | 3.00 | 3.00 | 3.00 | 510 | 3 | 170 |
| 27/08/2023 | 3.00 | 3.00 | 3.00 | 180 | 1 | 60 |
| 13/08/2023 | 3.30 | 3.00 | 3.00 | 84,375 | 7 | 28,034 |
| 30/07/2023 | 3.30 | 3.25 | 3.30 | 1,400 | 3 | 430 |
| 23/07/2023 | 3.50 | 3.50 | 3.50 | 35 | 1 | 10 |
| 16/07/2023 | 3.60 | 3.60 | 3.60 | 432 | 2 | 120 |
| 09/07/2023 | 3.60 | 3.60 | 3.60 | 792 | 8 | 220 |
| 02/07/2023 | 3.60 | 3.60 | 3.60 | 299 | 5 | 83 |
| 04/06/2023 | 3.60 | 3.60 | 3.60 | 475 | 1 | 132 |
| 21/05/2023 | 3.80 | 3.80 | 3.80 | 76 | 1 | 20 |
| 01/05/2023 | 4.00 | 4.00 | 4.00 | 3,644 | 5 | 911 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2019 | 4.25 | 4.25 | 4.25 | 8,577 | 6 | 2,018 |
| 03/03/2019 | 4.26 | 4.20 | 4.25 | 1,127 | 4 | 266 |
| 03/02/2019 | 4.20 | 4.20 | 4.20 | 2,512 | 4 | 598 |
| 02/01/2019 | 4.31 | 4.20 | 4.20 | 107,781 | 9 | 25,649 |
| 02/12/2018 | 4.30 | 3.98 | 4.30 | 23,394 | 22 | 5,443 |
| 01/11/2018 | 4.30 | 4.25 | 4.30 | 896 | 5 | 210 |
| 01/10/2018 | 4.25 | 4.25 | 4.25 | 43 | 1 | 10 |
| 02/09/2018 | 4.20 | 4.20 | 4.20 | 1,277 | 5 | 304 |
| 01/08/2018 | 4.20 | 4.20 | 4.20 | 983 | 3 | 234 |
| 01/07/2018 | 4.20 | 4.20 | 4.20 | 46 | 1 | 11 |
| 03/06/2018 | 4.01 | 4.01 | 4.01 | 301 | 1 | 75 |
| 02/05/2018 | 4.01 | 4.00 | 4.01 | 76 | 5 | 19 |
| 01/04/2018 | 4.05 | 4.00 | 4.05 | 4,246 | 4 | 1,049 |
| 01/03/2018 | 4.00 | 4.00 | 4.00 | 284 | 3 | 71 |
| 02/01/2018 | 4.00 | 4.00 | 4.00 | 784 | 2 | 196 |
| 03/12/2017 | 4.00 | 4.00 | 4.00 | 52 | 2 | 13 |
| 01/10/2017 | 4.00 | 4.00 | 4.00 | 364 | 6 | 91 |
| 05/09/2017 | 4.00 | 4.00 | 4.00 | 2,680 | 6 | 670 |
| 01/08/2017 | 4.01 | 4.00 | 4.01 | 840 | 8 | 210 |
| 02/07/2017 | 4.00 | 4.00 | 4.00 | 884 | 5 | 221 |