الأولى للتمويل الإسلامي أسعار تاريخية
مؤشر الأداء 22/07/2026
السوق الثاني
أعلى سعر 0.61
سعر الإغلاق السابق 0.61
عدد العقود المنفذة 5
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.61
سعر الإفتتاح 0.61
عدد الأسهم 1,155
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.61
معدل السعر 0.61
P/E20.13
حجم التداول 705
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/07/2026 | 0.61 | 0.61 | 0.61 | 705 | 5 | 1,155 |
| 21/07/2026 | 0.62 | 0.60 | 0.61 | 21,635 | 14 | 35,801 |
| 20/07/2026 | 0.62 | 0.62 | 0.62 | 181 | 2 | 292 |
| 19/07/2026 | 0.62 | 0.61 | 0.62 | 22,315 | 35 | 35,993 |
| 15/07/2026 | 0.61 | 0.61 | 0.61 | 160 | 4 | 262 |
| 14/07/2026 | 0.62 | 0.61 | 0.62 | 977 | 13 | 1,585 |
| 13/07/2026 | 0.62 | 0.61 | 0.61 | 391 | 3 | 634 |
| 12/07/2026 | 0.62 | 0.61 | 0.61 | 1,015 | 8 | 1,639 |
| 09/07/2026 | 0.62 | 0.61 | 0.62 | 1,220 | 8 | 1,975 |
| 08/07/2026 | 0.63 | 0.61 | 0.63 | 1,844 | 8 | 2,976 |
| 07/07/2026 | 0.62 | 0.61 | 0.62 | 5,731 | 19 | 9,300 |
| 06/07/2026 | 0.61 | 0.60 | 0.60 | 417 | 8 | 693 |
| 05/07/2026 | 0.61 | 0.61 | 0.61 | 1,143 | 5 | 1,874 |
| 02/07/2026 | 0.63 | 0.62 | 0.63 | 5,074 | 20 | 8,183 |
| 01/07/2026 | 0.61 | 0.59 | 0.61 | 18,882 | 44 | 31,114 |
| 30/06/2026 | 0.59 | 0.59 | 0.59 | 4,876 | 5 | 8,265 |
| 29/06/2026 | 0.60 | 0.60 | 0.60 | 1,469 | 4 | 2,448 |
| 28/06/2026 | 0.62 | 0.60 | 0.60 | 337 | 7 | 562 |
| 25/06/2026 | 0.62 | 0.58 | 0.61 | 36,228 | 61 | 60,121 |
| 24/06/2026 | 0.60 | 0.58 | 0.60 | 423 | 17 | 717 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/07/2026 | 0.62 | 0.61 | 0.61 | 2,543 | 28 | 4,120 |
| 05/07/2026 | 0.63 | 0.60 | 0.62 | 10,355 | 48 | 16,818 |
| 28/06/2026 | 0.63 | 0.59 | 0.63 | 30,638 | 80 | 50,572 |
| 21/06/2026 | 0.62 | 0.58 | 0.61 | 40,363 | 102 | 67,123 |
| 14/06/2026 | 0.61 | 0.58 | 0.59 | 53,099 | 76 | 88,889 |
| 07/06/2026 | 0.61 | 0.58 | 0.61 | 31,093 | 53 | 52,039 |
| 31/05/2026 | 0.61 | 0.59 | 0.60 | 11,126 | 49 | 18,657 |
| 24/05/2026 | 0.61 | 0.58 | 0.61 | 12,713 | 18 | 21,188 |
| 17/05/2026 | 0.60 | 0.58 | 0.59 | 7,381 | 53 | 12,479 |
| 10/05/2026 | 0.62 | 0.59 | 0.60 | 15,011 | 57 | 24,931 |
| 03/05/2026 | 0.61 | 0.58 | 0.60 | 27,911 | 100 | 46,764 |
| 26/04/2026 | 0.63 | 0.61 | 0.63 | 6,868 | 25 | 11,222 |
| 19/04/2026 | 0.63 | 0.61 | 0.63 | 13,664 | 51 | 21,877 |
| 12/04/2026 | 0.64 | 0.58 | 0.64 | 59,458 | 85 | 97,525 |
| 05/04/2026 | 0.60 | 0.57 | 0.58 | 1,008 | 17 | 1,738 |
| 29/03/2026 | 0.60 | 0.57 | 0.60 | 6,585 | 41 | 11,328 |
| 24/03/2026 | 0.61 | 0.58 | 0.59 | 22,126 | 49 | 37,222 |
| 15/03/2026 | 0.59 | 0.57 | 0.59 | 23,415 | 45 | 40,101 |
| 08/03/2026 | 0.59 | 0.56 | 0.58 | 75,848 | 95 | 132,968 |
| 01/03/2026 | 0.62 | 0.57 | 0.59 | 53,945 | 68 | 94,262 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2026 | 0.62 | 0.58 | 0.59 | 139,099 | 285 | 232,541 |
| 03/05/2026 | 0.62 | 0.58 | 0.60 | 66,281 | 239 | 110,804 |
| 01/04/2026 | 0.64 | 0.57 | 0.63 | 82,992 | 194 | 135,800 |
| 01/03/2026 | 0.62 | 0.56 | 0.59 | 179,926 | 282 | 312,443 |
| 01/02/2026 | 0.70 | 0.60 | 0.62 | 66,513 | 245 | 99,875 |
| 04/01/2026 | 0.71 | 0.65 | 0.70 | 58,718 | 173 | 85,658 |
| 01/12/2025 | 0.75 | 0.57 | 0.74 | 312,238 | 479 | 458,463 |
| 02/11/2025 | 0.60 | 0.50 | 0.60 | 30,789 | 181 | 56,109 |
| 01/10/2025 | 0.53 | 0.50 | 0.53 | 56,235 | 212 | 110,314 |
| 01/09/2025 | 0.54 | 0.49 | 0.50 | 36,317 | 166 | 71,659 |
| 03/08/2025 | 0.55 | 0.50 | 0.52 | 41,959 | 174 | 81,780 |
| 03/04/2025 | 0.46 | 0.44 | 0.45 | 6,760 | 36 | 15,041 |
| 02/03/2025 | 0.46 | 0.44 | 0.45 | 30,244 | 33 | 65,844 |
| 02/02/2025 | 0.47 | 0.44 | 0.47 | 16,647 | 92 | 36,788 |
| 02/01/2025 | 0.47 | 0.44 | 0.45 | 42,273 | 99 | 93,437 |
| 01/12/2024 | 0.46 | 0.43 | 0.45 | 14,594 | 51 | 33,283 |
| 03/11/2024 | 0.45 | 0.43 | 0.44 | 8,699 | 61 | 19,510 |
| 01/10/2024 | 0.46 | 0.43 | 0.45 | 4,623 | 58 | 10,413 |
| 01/09/2024 | 0.47 | 0.44 | 0.47 | 33,049 | 98 | 71,876 |
| 01/08/2024 | 0.47 | 0.44 | 0.45 | 75,402 | 74 | 164,449 |