الأولى للتأمين أسعار تاريخية
مؤشر الأداء 03/11/2026
السوق الأول
أعلى سعر 1.46
سعر الإغلاق السابق 1.49
عدد العقود المنفذة 14
القطاعالتأمين
ادنى سعر 1.44
سعر الإفتتاح 1.46
عدد الأسهم 7,510
Div3.45
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 1.45
معدل السعر 1.45
P/E10.07
حجم التداول 10,888
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/02/2026 | 1.18 | 1.14 | 1.18 | 16,630 | 20 | 14,430 |
| 09/02/2026 | 1.17 | 1.16 | 1.17 | 894 | 5 | 771 |
| 08/02/2026 | 1.17 | 1.16 | 1.17 | 2,212 | 4 | 1,900 |
| 05/02/2026 | 1.17 | 1.17 | 1.17 | 636 | 4 | 544 |
| 04/02/2026 | 1.18 | 1.16 | 1.17 | 1,152 | 5 | 982 |
| 03/02/2026 | 1.18 | 1.16 | 1.16 | 6,865 | 9 | 5,857 |
| 02/02/2026 | 1.24 | 1.16 | 1.16 | 89,067 | 75 | 73,393 |
| 01/02/2026 | 1.19 | 1.12 | 1.19 | 113,507 | 120 | 96,735 |
| 29/01/2026 | 1.11 | 1.09 | 1.11 | 18,523 | 21 | 16,853 |
| 28/01/2026 | 1.09 | 1.09 | 1.09 | 4,228 | 5 | 3,879 |
| 27/01/2026 | 1.09 | 1.08 | 1.09 | 13,988 | 8 | 12,925 |
| 26/01/2026 | 1.09 | 1.08 | 1.09 | 15,856 | 10 | 14,675 |
| 25/01/2026 | 1.09 | 1.07 | 1.08 | 19,530 | 16 | 18,247 |
| 22/01/2026 | 1.08 | 1.07 | 1.08 | 24,799 | 17 | 22,981 |
| 21/01/2026 | 1.09 | 1.08 | 1.08 | 12,837 | 7 | 11,885 |
| 20/01/2026 | 1.10 | 1.08 | 1.10 | 13,362 | 8 | 12,350 |
| 19/01/2026 | 1.10 | 1.08 | 1.10 | 6,969 | 6 | 6,450 |
| 15/01/2026 | 1.10 | 1.07 | 1.10 | 25,080 | 26 | 23,252 |
| 14/01/2026 | 1.11 | 1.09 | 1.11 | 4,100 | 4 | 3,699 |
| 13/01/2026 | 1.11 | 1.09 | 1.11 | 15,866 | 23 | 14,528 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/09/2023 | 0.67 | 0.65 | 0.66 | 4,982 | 24 | 7,550 |
| 10/09/2023 | 0.67 | 0.65 | 0.66 | 512 | 5 | 776 |
| 03/09/2023 | 0.67 | 0.65 | 0.66 | 12,517 | 14 | 18,974 |
| 27/08/2023 | 0.67 | 0.65 | 0.66 | 24,777 | 33 | 37,910 |
| 20/08/2023 | 0.67 | 0.65 | 0.67 | 10,119 | 25 | 15,478 |
| 13/08/2023 | 0.66 | 0.65 | 0.66 | 18,944 | 10 | 29,132 |
| 06/08/2023 | 0.66 | 0.65 | 0.66 | 34,791 | 30 | 52,715 |
| 30/07/2023 | 0.68 | 0.65 | 0.66 | 84,368 | 80 | 126,866 |
| 23/07/2023 | 0.66 | 0.64 | 0.65 | 68,654 | 48 | 106,298 |
| 16/07/2023 | 0.65 | 0.64 | 0.65 | 7,245 | 6 | 11,300 |
| 09/07/2023 | 0.65 | 0.63 | 0.64 | 10,752 | 31 | 16,801 |
| 02/07/2023 | 0.66 | 0.63 | 0.64 | 45,847 | 44 | 71,504 |
| 25/06/2023 | 0.64 | 0.64 | 0.64 | 2,560 | 5 | 4,000 |
| 18/06/2023 | 0.65 | 0.63 | 0.64 | 5,880 | 18 | 9,205 |
| 11/06/2023 | 0.65 | 0.63 | 0.65 | 6,046 | 22 | 9,453 |
| 04/06/2023 | 0.66 | 0.63 | 0.64 | 34,058 | 48 | 53,321 |
| 28/05/2023 | 0.66 | 0.65 | 0.66 | 9,934 | 21 | 15,114 |
| 21/05/2023 | 0.67 | 0.65 | 0.65 | 5,068 | 31 | 7,766 |
| 14/05/2023 | 0.66 | 0.65 | 0.66 | 2,777 | 18 | 4,269 |
| 07/05/2023 | 0.65 | 0.64 | 0.65 | 2,260 | 14 | 3,492 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/02/2013 | 0.97 | 0.82 | 0.82 | 293,319 | 130 | 318,991 |
| 02/01/2013 | 0.98 | 0.86 | 0.96 | 717,273 | 123 | 766,864 |
| 02/12/2012 | 0.91 | 0.85 | 0.85 | 28,082 | 38 | 31,281 |
| 01/11/2012 | 0.93 | 0.90 | 0.92 | 8,250 | 20 | 8,978 |
| 01/10/2012 | 0.93 | 0.89 | 0.90 | 27,592 | 14 | 30,665 |
| 02/09/2012 | 0.93 | 0.88 | 0.89 | 90,141 | 27 | 97,850 |
| 01/08/2012 | 0.95 | 0.87 | 0.90 | 64,265 | 37 | 71,331 |
| 01/07/2012 | 0.95 | 0.82 | 0.89 | 11,090 | 37 | 12,372 |
| 03/06/2012 | 0.93 | 0.82 | 0.86 | 16,348 | 48 | 18,141 |
| 01/05/2012 | 1.00 | 0.85 | 0.93 | 436,887 | 110 | 443,371 |
| 01/04/2012 | 0.99 | 0.87 | 0.92 | 516,023 | 156 | 531,576 |
| 01/03/2012 | 0.97 | 0.79 | 0.93 | 453,605 | 291 | 501,745 |
| 01/02/2012 | 0.84 | 0.75 | 0.78 | 14,886 | 61 | 18,465 |
| 02/01/2012 | 0.86 | 0.67 | 0.84 | 242,961 | 215 | 309,856 |
| 01/12/2011 | 0.70 | 0.67 | 0.70 | 6,280 | 22 | 9,043 |
| 01/11/2011 | 0.72 | 0.68 | 0.70 | 174,578 | 31 | 253,601 |
| 02/10/2011 | 0.74 | 0.67 | 0.70 | 10,852 | 34 | 15,398 |
| 04/09/2011 | 0.79 | 0.73 | 0.76 | 2,074 | 24 | 2,775 |
| 01/08/2011 | 0.80 | 0.76 | 0.80 | 7,593 | 28 | 9,685 |
| 03/07/2011 | 0.82 | 0.74 | 0.80 | 22,581 | 88 | 28,570 |