النسر العربي للتأمين أسعار تاريخية
مؤشر الأداء 13/10/2025
السوق الأول
أعلى سعر 4.20
سعر الإغلاق السابق 3.96
عدد العقود المنفذة 1
القطاعالتأمين
ادنى سعر 4.20
سعر الإفتتاح 4.20
عدد الأسهم 10
Div11.16
التغير عن سعر الإغلاق السابق 0.24
سعر الإغلاق 4.20
معدل السعر 4.20
P/E12.45
حجم التداول 42
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/03/2022 | 3.85 | 3.85 | 3.85 | 19 | 1 | 5 |
| 27/02/2022 | 4.13 | 4.13 | 4.13 | 496 | 5 | 120 |
| 20/02/2022 | 4.13 | 4.13 | 4.13 | 256 | 1 | 62 |
| 16/02/2022 | 4.13 | 4.13 | 4.13 | 838 | 1 | 203 |
| 08/02/2022 | 4.13 | 4.13 | 4.13 | 950 | 1 | 230 |
| 07/02/2022 | 3.85 | 3.85 | 3.85 | 11,873 | 1 | 3,084 |
| 06/02/2022 | 4.10 | 4.00 | 4.00 | 3,242 | 3 | 800 |
| 09/01/2022 | 4.20 | 4.20 | 4.20 | 143 | 1 | 34 |
| 05/01/2022 | 4.20 | 4.20 | 4.20 | 168 | 1 | 40 |
| 23/12/2021 | 4.23 | 4.23 | 4.23 | 8,460 | 1 | 2,000 |
| 22/12/2021 | 4.22 | 4.22 | 4.22 | 59,253 | 2 | 14,041 |
| 12/12/2021 | 4.52 | 4.52 | 4.52 | 185 | 1 | 41 |
| 07/12/2021 | 4.21 | 4.21 | 4.21 | 126 | 1 | 30 |
| 16/11/2021 | 4.52 | 4.48 | 4.52 | 3,586 | 4 | 796 |
| 15/11/2021 | 4.21 | 4.21 | 4.21 | 156 | 1 | 37 |
| 09/11/2021 | 4.56 | 4.50 | 4.50 | 126,058 | 20 | 28,004 |
| 31/10/2021 | 4.50 | 4.50 | 4.50 | 536 | 2 | 119 |
| 11/10/2021 | 4.42 | 4.40 | 4.40 | 44,048 | 10 | 10,010 |
| 04/10/2021 | 4.40 | 4.40 | 4.40 | 352 | 1 | 80 |
| 21/09/2021 | 4.40 | 4.40 | 4.40 | 70 | 1 | 16 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/09/2019 | 4.00 | 4.00 | 4.00 | 160 | 2 | 40 |
| 15/09/2019 | 4.00 | 4.00 | 4.00 | 64 | 1 | 16 |
| 08/09/2019 | 4.00 | 4.00 | 4.00 | 136 | 1 | 34 |
| 01/09/2019 | 4.00 | 4.00 | 4.00 | 92 | 2 | 23 |
| 04/08/2019 | 4.00 | 4.00 | 4.00 | 316 | 3 | 79 |
| 21/07/2019 | 4.00 | 4.00 | 4.00 | 240 | 1 | 60 |
| 07/07/2019 | 4.00 | 4.00 | 4.00 | 240 | 2 | 60 |
| 23/06/2019 | 4.20 | 4.19 | 4.20 | 1,242 | 2 | 296 |
| 02/06/2019 | 4.20 | 4.20 | 4.20 | 16,313 | 1 | 3,884 |
| 26/05/2019 | 4.25 | 4.00 | 4.00 | 21,930 | 3 | 5,170 |
| 07/04/2019 | 4.25 | 4.25 | 4.25 | 8,050 | 4 | 1,894 |
| 31/03/2019 | 4.25 | 4.25 | 4.25 | 527 | 2 | 124 |
| 24/03/2019 | 4.26 | 4.25 | 4.25 | 655 | 2 | 154 |
| 17/03/2019 | 4.26 | 4.26 | 4.26 | 145 | 1 | 34 |
| 03/03/2019 | 4.20 | 4.20 | 4.20 | 328 | 1 | 78 |
| 17/02/2019 | 4.20 | 4.20 | 4.20 | 2,100 | 2 | 500 |
| 10/02/2019 | 4.20 | 4.20 | 4.20 | 160 | 1 | 38 |
| 03/02/2019 | 4.20 | 4.20 | 4.20 | 252 | 1 | 60 |
| 27/01/2019 | 4.20 | 4.20 | 4.20 | 105,155 | 3 | 25,037 |
| 20/01/2019 | 4.20 | 4.20 | 4.20 | 470 | 5 | 112 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2011 | 2.83 | 2.66 | 2.79 | 1,713 | 6 | 615 |
| 01/02/2011 | 2.85 | 2.69 | 2.80 | 527 | 6 | 190 |
| 02/01/2011 | 2.75 | 2.63 | 2.75 | 232 | 5 | 86 |
| 01/12/2010 | 2.75 | 2.62 | 2.62 | 3,633 | 8 | 1,380 |
| 01/11/2010 | 2.78 | 2.63 | 2.70 | 8,979 | 23 | 3,387 |
| 03/10/2010 | 2.75 | 2.62 | 2.75 | 2,189 | 10 | 799 |
| 01/09/2010 | 2.76 | 2.58 | 2.75 | 11,614 | 25 | 4,230 |
| 01/08/2010 | 2.89 | 2.70 | 2.75 | 22,608 | 7 | 8,364 |
| 01/07/2010 | 2.90 | 2.76 | 2.76 | 275 | 5 | 97 |
| 01/06/2010 | 2.80 | 2.66 | 2.70 | 1,247 | 9 | 459 |
| 02/05/2010 | 2.95 | 2.50 | 2.70 | 2,100 | 17 | 799 |
| 01/04/2010 | 2.95 | 2.40 | 2.50 | 152,299 | 59 | 58,742 |
| 01/03/2010 | 3.10 | 2.90 | 3.10 | 1,976 | 7 | 640 |
| 01/02/2010 | 2.85 | 2.75 | 2.79 | 1,605 | 12 | 576 |
| 03/01/2010 | 3.17 | 2.52 | 2.64 | 205,444 | 23 | 74,640 |
| 01/12/2009 | 3.04 | 3.04 | 3.04 | 3 | 1 | 1 |
| 01/11/2009 | 2.95 | 2.49 | 2.95 | 12,129 | 18 | 4,522 |
| 01/10/2009 | 3.00 | 2.62 | 2.75 | 3,222 | 38 | 1,148 |
| 01/09/2009 | 3.50 | 3.00 | 3.00 | 11,133 | 23 | 3,555 |
| 02/08/2009 | 3.50 | 3.33 | 3.50 | 151 | 2 | 45 |