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 |
|---|---|---|---|---|---|---|
| 07/09/2021 | 4.40 | 4.40 | 4.40 | 352 | 1 | 80 |
| 02/09/2021 | 4.40 | 4.40 | 4.40 | 132 | 1 | 30 |
| 22/08/2021 | 4.40 | 4.40 | 4.40 | 106 | 1 | 24 |
| 11/07/2021 | 4.40 | 4.40 | 4.40 | 4 | 1 | 1 |
| 27/05/2021 | 4.40 | 4.40 | 4.40 | 150 | 1 | 34 |
| 28/04/2021 | 4.40 | 4.40 | 4.40 | 101 | 1 | 23 |
| 19/04/2021 | 4.40 | 4.40 | 4.40 | 515 | 1 | 117 |
| 04/04/2021 | 4.40 | 4.40 | 4.40 | 106 | 1 | 24 |
| 28/03/2021 | 4.34 | 4.34 | 4.34 | 78 | 3 | 18 |
| 25/03/2021 | 4.34 | 4.34 | 4.34 | 78 | 3 | 18 |
| 23/03/2021 | 4.14 | 4.14 | 4.14 | 828 | 1 | 200 |
| 09/03/2021 | 3.95 | 3.95 | 3.95 | 47 | 1 | 12 |
| 28/02/2021 | 3.95 | 3.95 | 3.95 | 134 | 1 | 34 |
| 21/02/2021 | 3.95 | 3.95 | 3.95 | 237 | 2 | 60 |
| 09/02/2021 | 3.95 | 3.95 | 3.95 | 158 | 6 | 40 |
| 31/01/2021 | 3.93 | 3.93 | 3.93 | 134 | 1 | 34 |
| 27/01/2021 | 4.02 | 4.02 | 4.02 | 173 | 1 | 43 |
| 04/01/2021 | 4.05 | 4.05 | 4.05 | 810 | 1 | 200 |
| 22/12/2020 | 3.87 | 3.86 | 3.86 | 8,046 | 3 | 2,084 |
| 13/12/2020 | 3.82 | 3.82 | 3.82 | 604 | 1 | 158 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/01/2019 | 4.31 | 4.31 | 4.31 | 2,155 | 1 | 500 |
| 23/12/2018 | 4.30 | 4.30 | 4.30 | 237 | 1 | 55 |
| 16/12/2018 | 4.30 | 4.30 | 4.30 | 3,268 | 2 | 760 |
| 09/12/2018 | 4.30 | 3.98 | 4.30 | 15,430 | 14 | 3,591 |
| 02/12/2018 | 4.30 | 4.30 | 4.30 | 4,459 | 5 | 1,037 |
| 25/11/2018 | 4.30 | 4.30 | 4.30 | 258 | 1 | 60 |
| 18/11/2018 | 4.26 | 4.26 | 4.26 | 256 | 2 | 60 |
| 11/11/2018 | 4.25 | 4.25 | 4.25 | 255 | 1 | 60 |
| 04/11/2018 | 4.25 | 4.25 | 4.25 | 128 | 1 | 30 |
| 28/10/2018 | 4.25 | 4.25 | 4.25 | 43 | 1 | 10 |
| 30/09/2018 | 4.20 | 4.20 | 4.20 | 420 | 1 | 100 |
| 09/09/2018 | 4.20 | 4.20 | 4.20 | 252 | 1 | 60 |
| 02/09/2018 | 4.20 | 4.20 | 4.20 | 605 | 3 | 144 |
| 12/08/2018 | 4.20 | 4.20 | 4.20 | 521 | 1 | 124 |
| 05/08/2018 | 4.20 | 4.20 | 4.20 | 252 | 1 | 60 |
| 29/07/2018 | 4.20 | 4.20 | 4.20 | 210 | 1 | 50 |
| 01/07/2018 | 4.20 | 4.20 | 4.20 | 46 | 1 | 11 |
| 03/06/2018 | 4.01 | 4.01 | 4.01 | 301 | 1 | 75 |
| 27/05/2018 | 4.01 | 4.01 | 4.01 | 40 | 2 | 10 |
| 20/05/2018 | 4.00 | 4.00 | 4.00 | 16 | 1 | 4 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2009 | 3.50 | 3.25 | 3.50 | 4,129 | 28 | 1,236 |
| 01/06/2009 | 3.95 | 3.35 | 3.59 | 4,310 | 36 | 1,173 |
| 03/05/2009 | 3.99 | 3.61 | 3.79 | 7,707 | 58 | 2,061 |
| 01/04/2009 | 3.98 | 3.61 | 3.94 | 101,058 | 36 | 26,936 |
| 01/03/2009 | 4.20 | 3.57 | 3.79 | 8,546 | 35 | 2,249 |
| 01/02/2009 | 4.21 | 3.80 | 4.13 | 6,122 | 17 | 1,510 |
| 04/01/2009 | 4.32 | 4.01 | 4.22 | 5,580 | 13 | 1,380 |
| 01/12/2008 | 4.52 | 4.06 | 4.30 | 13,536 | 34 | 3,175 |
| 02/11/2008 | 5.15 | 4.52 | 4.75 | 23,460 | 32 | 4,967 |
| 05/10/2008 | 5.51 | 4.85 | 5.04 | 17,451 | 19 | 3,458 |
| 01/09/2008 | 5.50 | 5.44 | 5.50 | 357 | 5 | 65 |
| 03/08/2008 | 5.65 | 5.25 | 5.50 | 1,105 | 11 | 205 |
| 01/07/2008 | 5.95 | 5.25 | 5.50 | 32,432 | 62 | 5,840 |
| 01/06/2008 | 6.18 | 5.10 | 5.88 | 35,237 | 69 | 6,306 |
| 01/04/2008 | 6.30 | 5.70 | 6.30 | 5,109 | 24 | 855 |
| 02/03/2008 | 6.00 | 5.74 | 6.00 | 17,582 | 94 | 2,989 |
| 02/02/2008 | 6.00 | 5.69 | 5.97 | 17,001 | 106 | 2,878 |
| 02/01/2008 | 6.00 | 5.58 | 6.00 | 421 | 11 | 72 |
| 02/12/2007 | 6.27 | 5.51 | 6.27 | 103,307 | 219 | 17,855 |
| 01/11/2007 | 5.94 | 5.35 | 5.80 | 23,441 | 65 | 4,191 |