التأمين الوطنية أسعار تاريخية
مؤشر الأداء 21/10/2025
السوق الأول
أعلى سعر 1.38
سعر الإغلاق السابق 1.38
عدد العقود المنفذة 1
القطاعالتأمين
ادنى سعر 1.38
سعر الإفتتاح 1.38
عدد الأسهم 1
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.38
معدل السعر 1.38
P/E10.98
حجم التداول 1
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/03/2021 | 0.93 | 0.93 | 0.93 | 32 | 1 | 34 |
| 02/03/2021 | 0.97 | 0.97 | 0.97 | 3 | 1 | 3 |
| 24/02/2021 | 1.02 | 1.02 | 1.02 | 309 | 2 | 303 |
| 28/01/2021 | 1.07 | 1.07 | 1.07 | 268 | 1 | 250 |
| 28/12/2020 | 1.12 | 1.10 | 1.12 | 1,244 | 4 | 1,129 |
| 27/12/2020 | 1.09 | 1.07 | 1.09 | 593 | 3 | 550 |
| 23/12/2020 | 1.04 | 1.04 | 1.04 | 1,631 | 1 | 1,568 |
| 21/12/2020 | 1.04 | 1.02 | 1.04 | 722 | 4 | 700 |
| 20/12/2020 | 1.00 | 1.00 | 1.00 | 2,771 | 6 | 2,771 |
| 15/12/2020 | 0.99 | 0.99 | 0.99 | 446 | 1 | 450 |
| 13/12/2020 | 0.96 | 0.88 | 0.96 | 391,905 | 2 | 445,251 |
| 10/12/2020 | 0.92 | 0.92 | 0.92 | 520 | 1 | 565 |
| 08/12/2020 | 0.96 | 0.96 | 0.96 | 48 | 1 | 50 |
| 07/12/2020 | 0.93 | 0.92 | 0.93 | 1,161 | 4 | 1,250 |
| 06/12/2020 | 0.92 | 0.92 | 0.92 | 2,507 | 2 | 2,725 |
| 03/12/2020 | 0.88 | 0.88 | 0.88 | 440 | 1 | 500 |
| 02/12/2020 | 0.84 | 0.84 | 0.84 | 840 | 1 | 1,000 |
| 01/12/2020 | 0.80 | 0.80 | 0.80 | 3,360 | 5 | 4,200 |
| 30/11/2020 | 0.77 | 0.77 | 0.77 | 385 | 2 | 500 |
| 29/11/2020 | 0.74 | 0.74 | 0.74 | 740 | 1 | 1,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/10/2017 | 1.27 | 1.27 | 1.27 | 4,172 | 5 | 3,285 |
| 27/08/2017 | 1.27 | 1.27 | 1.27 | 318 | 1 | 250 |
| 20/08/2017 | 1.19 | 1.19 | 1.19 | 1,065 | 1 | 895 |
| 13/08/2017 | 1.19 | 1.19 | 1.19 | 1,190 | 1 | 1,000 |
| 30/07/2017 | 1.18 | 1.18 | 1.18 | 236 | 1 | 200 |
| 23/07/2017 | 1.18 | 1.18 | 1.18 | 179 | 1 | 152 |
| 02/07/2017 | 1.18 | 1.18 | 1.18 | 1,138 | 3 | 964 |
| 11/06/2017 | 1.21 | 1.21 | 1.21 | 1,073 | 1 | 887 |
| 04/06/2017 | 1.21 | 1.21 | 1.21 | 12,100 | 3 | 10,000 |
| 28/05/2017 | 1.21 | 1.21 | 1.21 | 1,211 | 2 | 1,001 |
| 21/05/2017 | 1.19 | 1.13 | 1.19 | 3,783 | 7 | 3,225 |
| 07/05/2017 | 1.19 | 1.19 | 1.19 | 238 | 1 | 200 |
| 01/05/2017 | 1.12 | 1.08 | 1.12 | 2,291 | 4 | 2,100 |
| 23/04/2017 | 1.06 | 1.06 | 1.06 | 2,120 | 1 | 2,000 |
| 19/03/2017 | 1.14 | 1.14 | 1.14 | 120 | 2 | 105 |
| 12/03/2017 | 1.13 | 1.13 | 1.13 | 1,716 | 2 | 1,519 |
| 19/02/2017 | 1.21 | 1.21 | 1.21 | 1,210 | 4 | 1,000 |
| 12/02/2017 | 1.13 | 1.09 | 1.13 | 2,407 | 2 | 2,201 |
| 29/01/2017 | 1.06 | 1.06 | 1.06 | 124 | 1 | 117 |
| 08/01/2017 | 1.07 | 1.07 | 1.07 | 1,070 | 1 | 1,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2009 | 1.27 | 1.27 | 1.27 | 15,230 | 5 | 11,992 |
| 01/03/2009 | 1.33 | 1.25 | 1.33 | 20,560 | 13 | 16,278 |
| 01/02/2009 | 1.27 | 1.25 | 1.25 | 17,737 | 12 | 14,092 |
| 04/01/2009 | 1.38 | 1.25 | 1.25 | 19,069 | 8 | 14,617 |
| 01/12/2008 | 1.45 | 1.29 | 1.45 | 169,741 | 22 | 122,709 |
| 02/11/2008 | 1.34 | 1.20 | 1.34 | 465,813 | 96 | 368,795 |
| 05/10/2008 | 1.20 | 1.10 | 1.15 | 151,233 | 52 | 133,656 |
| 01/09/2008 | 1.14 | 1.01 | 1.10 | 1,156,480 | 64 | 1,081,808 |
| 03/08/2008 | 1.13 | 1.03 | 1.04 | 29,460 | 24 | 27,128 |
| 01/07/2008 | 1.35 | 1.17 | 1.19 | 19,809 | 21 | 15,426 |
| 01/06/2008 | 1.50 | 1.19 | 1.42 | 156,842 | 27 | 113,215 |
| 04/05/2008 | 1.50 | 1.46 | 1.46 | 5,306 | 6 | 3,607 |
| 01/04/2008 | 1.62 | 1.55 | 1.55 | 54,800 | 17 | 34,000 |
| 02/03/2008 | 1.70 | 1.52 | 1.70 | 52,813 | 21 | 32,803 |
| 02/02/2008 | 1.70 | 1.58 | 1.59 | 97,891 | 26 | 58,912 |
| 02/01/2008 | 1.63 | 1.55 | 1.62 | 94,949 | 83 | 60,133 |
| 02/12/2007 | 1.55 | 1.25 | 1.55 | 115,768 | 95 | 82,615 |
| 01/11/2007 | 1.36 | 1.18 | 1.30 | 14,664 | 34 | 11,457 |
| 01/10/2007 | 1.44 | 1.17 | 1.32 | 45,304 | 57 | 34,680 |
| 02/09/2007 | 1.21 | 1.15 | 1.20 | 12,219 | 39 | 10,408 |