بنك صفوة الإسلامي أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 2.68
سعر الإغلاق السابق 2.64
عدد العقود المنفذة 17
القطاعالبنوك
ادنى سعر 2.62
سعر الإفتتاح 2.62
عدد الأسهم 3,553
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.63
معدل السعر 2.63
P/E17.18
حجم التداول 9,357
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/07/2025 | 2.30 | 2.26 | 2.26 | 11,422 | 14 | 5,000 |
| 28/07/2025 | 2.33 | 2.28 | 2.30 | 55,240 | 46 | 23,870 |
| 27/07/2025 | 2.35 | 2.22 | 2.32 | 58,006 | 46 | 25,606 |
| 24/07/2025 | 2.23 | 2.20 | 2.22 | 38,027 | 33 | 17,177 |
| 23/07/2025 | 2.20 | 2.18 | 2.20 | 56,835 | 31 | 25,972 |
| 22/07/2025 | 2.19 | 2.17 | 2.17 | 35,221 | 35 | 16,199 |
| 21/07/2025 | 2.19 | 2.17 | 2.18 | 112,959 | 41 | 51,892 |
| 20/07/2025 | 2.18 | 2.16 | 2.18 | 46,148 | 27 | 21,229 |
| 17/07/2025 | 2.17 | 2.14 | 2.16 | 40,803 | 27 | 18,903 |
| 16/07/2025 | 2.16 | 2.14 | 2.15 | 18,939 | 22 | 8,825 |
| 15/07/2025 | 2.17 | 2.15 | 2.16 | 8,205 | 13 | 3,799 |
| 14/07/2025 | 2.17 | 2.16 | 2.16 | 8,143 | 16 | 3,767 |
| 13/07/2025 | 2.17 | 2.16 | 2.16 | 45,357 | 26 | 20,996 |
| 10/07/2025 | 2.16 | 2.14 | 2.15 | 16,034 | 16 | 7,455 |
| 09/07/2025 | 2.16 | 2.15 | 2.16 | 39,678 | 30 | 18,451 |
| 08/07/2025 | 2.18 | 2.15 | 2.16 | 50,874 | 33 | 23,586 |
| 07/07/2025 | 2.20 | 2.16 | 2.16 | 75,704 | 50 | 34,897 |
| 06/07/2025 | 2.25 | 2.18 | 2.18 | 85,334 | 64 | 38,761 |
| 03/07/2025 | 2.22 | 2.08 | 2.13 | 102,454 | 80 | 48,256 |
| 02/07/2025 | 2.10 | 2.06 | 2.07 | 61,601 | 69 | 29,614 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/08/2024 | 1.89 | 1.85 | 1.85 | 81,277 | 35 | 43,903 |
| 11/08/2024 | 1.89 | 1.87 | 1.89 | 59,155 | 38 | 31,472 |
| 04/08/2024 | 1.91 | 1.86 | 1.91 | 83,377 | 45 | 44,537 |
| 28/07/2024 | 1.91 | 1.87 | 1.90 | 16,078 | 31 | 8,509 |
| 21/07/2024 | 1.91 | 1.86 | 1.90 | 11,790 | 26 | 6,267 |
| 14/07/2024 | 1.90 | 1.87 | 1.87 | 12,549 | 19 | 6,638 |
| 08/07/2024 | 1.90 | 1.87 | 1.90 | 22,050 | 35 | 11,711 |
| 30/06/2024 | 1.89 | 1.86 | 1.88 | 33,783 | 42 | 18,050 |
| 23/06/2024 | 1.88 | 1.85 | 1.87 | 13,763 | 26 | 7,404 |
| 10/06/2024 | 1.91 | 1.85 | 1.87 | 149,330 | 112 | 79,712 |
| 02/06/2024 | 1.96 | 1.88 | 1.93 | 90,294 | 111 | 47,216 |
| 26/05/2024 | 2.33 | 2.13 | 2.27 | 723,983 | 81 | 328,536 |
| 19/05/2024 | 2.13 | 2.08 | 2.13 | 378,247 | 35 | 179,994 |
| 12/05/2024 | 2.08 | 2.05 | 2.05 | 3,768 | 7 | 1,827 |
| 05/05/2024 | 2.08 | 2.04 | 2.07 | 6,874 | 16 | 3,327 |
| 28/04/2024 | 2.04 | 2.02 | 2.04 | 13,541 | 11 | 6,663 |
| 21/04/2024 | 2.05 | 2.00 | 2.05 | 8,790 | 11 | 4,325 |
| 14/04/2024 | 2.07 | 2.02 | 2.03 | 10,912 | 12 | 5,330 |
| 07/04/2024 | 2.07 | 2.03 | 2.07 | 45,352 | 23 | 21,995 |
| 31/03/2024 | 2.09 | 2.05 | 2.06 | 54,900 | 35 | 26,550 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2020 | 1.31 | 1.27 | 1.29 | 217,192 | 149 | 169,555 |
| 04/08/2020 | 1.31 | 1.24 | 1.31 | 190,860 | 100 | 149,459 |
| 01/07/2020 | 1.32 | 1.26 | 1.29 | 963,214 | 137 | 753,961 |
| 01/06/2020 | 1.35 | 1.27 | 1.28 | 384,027 | 216 | 293,618 |
| 10/05/2020 | 1.34 | 1.26 | 1.34 | 69,354 | 46 | 53,958 |
| 01/03/2020 | 1.36 | 1.25 | 1.30 | 164,825 | 103 | 125,894 |
| 02/02/2020 | 1.40 | 1.28 | 1.35 | 209,070 | 149 | 156,152 |
| 02/01/2020 | 1.40 | 1.33 | 1.40 | 629,741 | 128 | 454,969 |
| 01/12/2019 | 1.39 | 1.33 | 1.36 | 249,168 | 144 | 183,770 |
| 03/11/2019 | 1.43 | 1.32 | 1.37 | 633,852 | 114 | 460,679 |
| 01/10/2019 | 1.34 | 1.31 | 1.33 | 99,592 | 121 | 74,992 |
| 01/09/2019 | 1.34 | 1.30 | 1.31 | 164,394 | 134 | 125,667 |
| 01/08/2019 | 1.40 | 1.30 | 1.35 | 245,319 | 186 | 182,308 |
| 01/07/2019 | 1.49 | 1.33 | 1.40 | 885,572 | 687 | 629,788 |
| 02/06/2019 | 1.36 | 1.22 | 1.34 | 1,152,034 | 322 | 918,012 |
| 01/05/2019 | 1.24 | 1.15 | 1.22 | 324,043 | 161 | 267,714 |
| 01/04/2019 | 1.22 | 1.13 | 1.16 | 384,804 | 153 | 321,277 |
| 03/03/2019 | 1.24 | 1.19 | 1.22 | 147,242 | 126 | 120,814 |
| 03/02/2019 | 1.20 | 1.16 | 1.20 | 226,942 | 158 | 192,944 |
| 02/01/2019 | 1.18 | 1.13 | 1.18 | 235,854 | 102 | 204,065 |