التأمين الاسلامية أسعار تاريخية
مؤشر الأداء 21/05/2026
السوق الأول
أعلى سعر 2.52
سعر الإغلاق السابق 2.55
عدد العقود المنفذة 19
القطاعالتأمين
ادنى سعر 2.50
سعر الإفتتاح 2.50
عدد الأسهم 8,105
Div5.95
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 2.52
معدل السعر 2.50
P/E10.94
حجم التداول 20,277
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 07/01/2026 | 2.09 | 2.07 | 2.09 | 1,085 | 4 | 524 |
| 06/01/2026 | 2.07 | 2.07 | 2.07 | 1,695 | 1 | 819 |
| 04/01/2026 | 2.08 | 2.06 | 2.08 | 1,895 | 3 | 914 |
| 31/12/2025 | 2.02 | 2.00 | 2.00 | 15,162 | 10 | 7,559 |
| 30/12/2025 | 2.05 | 2.02 | 2.05 | 1,639 | 8 | 807 |
| 29/12/2025 | 2.07 | 2.01 | 2.01 | 203 | 2 | 101 |
| 28/12/2025 | 2.07 | 2.07 | 2.07 | 1,240 | 8 | 599 |
| 24/12/2025 | 2.01 | 2.00 | 2.00 | 2,712 | 4 | 1,350 |
| 22/12/2025 | 2.06 | 2.05 | 2.05 | 76 | 2 | 37 |
| 21/12/2025 | 2.09 | 2.03 | 2.09 | 2,059 | 5 | 1,000 |
| 18/12/2025 | 2.00 | 2.00 | 2.00 | 10,716 | 3 | 5,358 |
| 17/12/2025 | 2.00 | 2.00 | 2.00 | 100 | 1 | 50 |
| 16/12/2025 | 1.99 | 1.98 | 1.99 | 3,611 | 7 | 1,817 |
| 15/12/2025 | 2.01 | 1.97 | 2.01 | 80 | 2 | 40 |
| 11/12/2025 | 2.00 | 1.97 | 2.00 | 5,669 | 6 | 2,860 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/10/2024 | 1.68 | 1.62 | 1.64 | 19,906 | 25 | 12,147 |
| 20/10/2024 | 1.68 | 1.63 | 1.63 | 15,550 | 23 | 9,496 |
| 13/10/2024 | 1.73 | 1.60 | 1.70 | 40,378 | 51 | 24,469 |
| 06/10/2024 | 1.65 | 1.60 | 1.65 | 7,070 | 7 | 4,390 |
| 29/09/2024 | 1.66 | 1.63 | 1.64 | 3,935 | 7 | 2,400 |
| 22/09/2024 | 1.66 | 1.64 | 1.66 | 7,520 | 18 | 4,577 |
| 15/09/2024 | 1.66 | 1.62 | 1.66 | 12,180 | 34 | 7,454 |
| 08/09/2024 | 1.65 | 1.63 | 1.64 | 986 | 5 | 602 |
| 01/09/2024 | 1.63 | 1.59 | 1.63 | 6,463 | 22 | 4,008 |
| 25/08/2024 | 1.62 | 1.59 | 1.60 | 19,664 | 39 | 12,268 |
| 18/08/2024 | 1.60 | 1.58 | 1.60 | 14,920 | 12 | 9,374 |
| 11/08/2024 | 1.61 | 1.58 | 1.60 | 52,280 | 65 | 33,030 |
| 04/08/2024 | 1.74 | 1.52 | 1.60 | 54,173 | 50 | 31,733 |
| 28/07/2024 | 1.78 | 1.71 | 1.75 | 3,478 | 12 | 2,015 |
| 21/07/2024 | 1.77 | 1.71 | 1.74 | 11,613 | 17 | 6,700 |
| 14/07/2024 | 1.71 | 1.68 | 1.71 | 20,606 | 21 | 12,163 |
| 08/07/2024 | 1.71 | 1.67 | 1.69 | 26,131 | 21 | 15,451 |
| 30/06/2024 | 1.80 | 1.70 | 1.71 | 21,655 | 18 | 12,733 |
| 23/06/2024 | 1.83 | 1.79 | 1.83 | 24,970 | 33 | 13,790 |
| 10/06/2024 | 1.91 | 1.73 | 1.84 | 186,130 | 117 | 101,804 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2019 | 1.14 | 1.10 | 1.12 | 55,130 | 64 | 49,247 |
| 02/06/2019 | 1.11 | 1.02 | 1.11 | 29,076 | 59 | 27,109 |
| 01/05/2019 | 1.05 | 1.01 | 1.02 | 20,314 | 45 | 19,852 |
| 01/04/2019 | 1.13 | 1.00 | 1.04 | 77,180 | 100 | 70,832 |
| 03/03/2019 | 1.13 | 1.09 | 1.09 | 516,691 | 95 | 469,457 |
| 03/02/2019 | 1.21 | 1.12 | 1.13 | 70,141 | 128 | 60,558 |
| 02/01/2019 | 1.20 | 1.11 | 1.16 | 25,428 | 57 | 21,950 |
| 02/12/2018 | 1.18 | 1.10 | 1.13 | 185,039 | 74 | 164,089 |
| 01/11/2018 | 1.25 | 1.13 | 1.13 | 81,313 | 100 | 67,937 |
| 01/10/2018 | 1.29 | 1.24 | 1.24 | 50,275 | 53 | 39,970 |
| 02/09/2018 | 1.29 | 1.24 | 1.28 | 26,971 | 46 | 21,455 |
| 01/08/2018 | 1.33 | 1.24 | 1.28 | 28,591 | 72 | 22,444 |
| 01/07/2018 | 1.28 | 1.24 | 1.24 | 36,809 | 45 | 29,196 |
| 03/06/2018 | 1.29 | 1.26 | 1.28 | 37,849 | 51 | 29,646 |
| 02/05/2018 | 1.33 | 1.25 | 1.28 | 53,172 | 73 | 41,726 |
| 01/04/2018 | 1.39 | 1.27 | 1.32 | 27,846 | 55 | 20,662 |
| 01/03/2018 | 1.38 | 1.35 | 1.36 | 53,874 | 48 | 39,563 |
| 01/02/2018 | 1.42 | 1.36 | 1.41 | 178,854 | 120 | 127,468 |
| 02/01/2018 | 1.39 | 1.34 | 1.37 | 44,295 | 73 | 32,332 |
| 03/12/2017 | 1.36 | 1.29 | 1.36 | 156,013 | 214 | 119,190 |