بنك صفوة الإسلامي أسعار تاريخية
مؤشر الأداء 17/04/2024
السوق الأول
أعلى سعر 2.05
سعر الإغلاق السابق 2.05
عدد العقود المنفذة 7
القطاعالبنوك
ادنى سعر 2.02
سعر الإفتتاح 2.05
عدد الأسهم 3,705
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 2.03
معدل السعر 2.04
P/E11.59
حجم التداول 7,555
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/10/2023 | 1.93 | 1.92 | 1.92 | 1,963 | 3 | 1,022 |
16/10/2023 | 1.93 | 1.92 | 1.92 | 8,378 | 8 | 4,356 |
15/10/2023 | 1.93 | 1.92 | 1.92 | 11,728 | 9 | 6,100 |
12/10/2023 | 1.95 | 1.92 | 1.92 | 9,810 | 5 | 5,031 |
11/10/2023 | 1.95 | 1.93 | 1.95 | 1,364 | 4 | 700 |
10/10/2023 | 1.94 | 1.94 | 1.94 | 3,319 | 2 | 1,711 |
08/10/2023 | 1.94 | 1.93 | 1.94 | 2,905 | 3 | 1,500 |
05/10/2023 | 1.93 | 1.92 | 1.92 | 4,810 | 3 | 2,500 |
04/10/2023 | 1.92 | 1.91 | 1.92 | 3,457 | 6 | 1,806 |
03/10/2023 | 1.91 | 1.91 | 1.91 | 27 | 1 | 14 |
02/10/2023 | 1.92 | 1.90 | 1.92 | 1,488 | 4 | 776 |
01/10/2023 | 1.92 | 1.91 | 1.92 | 4,217 | 4 | 2,208 |
26/09/2023 | 1.90 | 1.90 | 1.90 | 4,936 | 5 | 2,598 |
25/09/2023 | 1.90 | 1.90 | 1.90 | 2,103 | 3 | 1,107 |
20/09/2023 | 1.90 | 1.89 | 1.89 | 2,481 | 6 | 1,310 |
19/09/2023 | 1.91 | 1.90 | 1.90 | 3,800 | 5 | 2,000 |
18/09/2023 | 1.91 | 1.91 | 1.91 | 10,866 | 7 | 5,689 |
17/09/2023 | 1.90 | 1.90 | 1.90 | 950 | 1 | 500 |
14/09/2023 | 1.91 | 1.90 | 1.90 | 2,282 | 4 | 1,200 |
13/09/2023 | 1.90 | 1.90 | 1.90 | 950 | 3 | 500 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
15/05/2022 | 1.88 | 1.85 | 1.86 | 34,194 | 32 | 18,341 |
08/05/2022 | 1.97 | 1.87 | 1.87 | 52,251 | 30 | 27,331 |
24/04/2022 | 1.98 | 1.84 | 1.97 | 11,967 | 11 | 6,201 |
17/04/2022 | 2.05 | 1.88 | 1.96 | 232,199 | 96 | 116,030 |
10/04/2022 | 1.90 | 1.88 | 1.90 | 37,807 | 30 | 20,025 |
03/04/2022 | 1.90 | 1.87 | 1.89 | 20,426 | 19 | 10,786 |
27/03/2022 | 1.90 | 1.86 | 1.86 | 17,919 | 10 | 9,499 |
20/03/2022 | 1.96 | 1.90 | 1.90 | 49,359 | 41 | 25,636 |
13/03/2022 | 1.91 | 1.83 | 1.91 | 93,829 | 59 | 49,513 |
06/03/2022 | 1.85 | 1.83 | 1.84 | 5,383 | 8 | 2,925 |
27/02/2022 | 1.90 | 1.81 | 1.85 | 16,921 | 18 | 9,190 |
20/02/2022 | 1.92 | 1.81 | 1.85 | 30,804 | 42 | 16,762 |
13/02/2022 | 1.87 | 1.83 | 1.85 | 28,024 | 26 | 15,118 |
06/02/2022 | 1.94 | 1.85 | 1.86 | 106,478 | 70 | 56,387 |
30/01/2022 | 2.01 | 1.92 | 1.98 | 394,092 | 89 | 199,589 |
23/01/2022 | 2.04 | 2.01 | 2.04 | 40,947 | 21 | 20,214 |
16/01/2022 | 2.02 | 1.98 | 2.02 | 73,282 | 31 | 36,506 |
09/01/2022 | 2.04 | 1.96 | 1.99 | 147,435 | 102 | 73,554 |
02/01/2022 | 2.06 | 1.92 | 2.04 | 94,094 | 69 | 46,538 |
26/12/2021 | 1.91 | 1.88 | 1.91 | 362,625 | 38 | 190,026 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/10/2015 | 1.13 | 1.02 | 1.03 | 1,638,637 | 1,097 | 1,549,000 |
01/09/2015 | 1.17 | 0.89 | 1.12 | 2,154,810 | 888 | 2,032,885 |
02/08/2015 | 0.93 | 0.89 | 0.90 | 617,665 | 306 | 686,618 |
01/07/2015 | 0.92 | 0.90 | 0.90 | 108,491 | 70 | 118,609 |
01/06/2015 | 0.93 | 0.91 | 0.92 | 268,677 | 151 | 292,193 |
03/05/2015 | 0.93 | 0.91 | 0.92 | 216,713 | 122 | 235,418 |
01/04/2015 | 0.95 | 0.92 | 0.92 | 227,014 | 155 | 244,474 |
01/03/2015 | 0.95 | 0.90 | 0.92 | 409,933 | 207 | 445,611 |
01/02/2015 | 0.95 | 0.91 | 0.94 | 267,077 | 270 | 286,227 |
04/01/2015 | 0.95 | 0.90 | 0.91 | 230,988 | 145 | 251,985 |
01/12/2014 | 0.97 | 0.93 | 0.95 | 278,338 | 219 | 295,034 |
02/11/2014 | 0.98 | 0.93 | 0.97 | 461,862 | 197 | 481,727 |
01/10/2014 | 0.98 | 0.95 | 0.97 | 810,085 | 256 | 837,124 |
01/09/2014 | 1.00 | 0.95 | 0.97 | 3,862,226 | 1,190 | 3,992,868 |
03/08/2014 | 0.93 | 0.76 | 0.93 | 3,029,063 | 1,079 | 3,622,456 |
01/07/2014 | 0.84 | 0.81 | 0.83 | 317,829 | 280 | 384,752 |
01/06/2014 | 0.84 | 0.81 | 0.81 | 1,320,468 | 622 | 1,596,585 |
04/05/2014 | 0.87 | 0.81 | 0.82 | 4,536,493 | 919 | 5,398,175 |
01/04/2014 | 0.92 | 0.85 | 0.88 | 2,214,375 | 1,092 | 2,537,320 |
02/03/2014 | 0.93 | 0.88 | 0.90 | 884,390 | 716 | 975,700 |