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 |
|---|---|---|---|---|---|---|
| 20/03/2025 | 2.20 | 2.19 | 2.19 | 2,459 | 6 | 1,121 |
| 19/03/2025 | 2.20 | 2.19 | 2.20 | 11,723 | 5 | 5,330 |
| 18/03/2025 | 2.20 | 2.19 | 2.19 | 2,427 | 8 | 1,106 |
| 17/03/2025 | 2.20 | 2.19 | 2.20 | 36,236 | 18 | 16,471 |
| 16/03/2025 | 2.20 | 2.19 | 2.20 | 3,841 | 5 | 1,749 |
| 13/03/2025 | 2.20 | 2.19 | 2.19 | 25,889 | 26 | 11,803 |
| 12/03/2025 | 2.20 | 2.19 | 2.20 | 4,271 | 10 | 1,948 |
| 11/03/2025 | 2.20 | 2.19 | 2.20 | 7,208 | 11 | 3,280 |
| 10/03/2025 | 2.20 | 2.18 | 2.19 | 19,329 | 16 | 8,818 |
| 09/03/2025 | 2.20 | 2.19 | 2.20 | 794 | 6 | 361 |
| 06/03/2025 | 2.20 | 2.17 | 2.20 | 24,346 | 14 | 11,136 |
| 05/03/2025 | 2.18 | 2.15 | 2.18 | 2,737 | 5 | 1,260 |
| 04/03/2025 | 2.18 | 2.15 | 2.18 | 217 | 2 | 101 |
| 03/03/2025 | 2.18 | 2.18 | 2.18 | 135 | 2 | 62 |
| 02/03/2025 | 2.20 | 2.14 | 2.15 | 19,193 | 16 | 8,821 |
| 27/02/2025 | 2.16 | 2.14 | 2.16 | 4,292 | 8 | 2,001 |
| 26/02/2025 | 2.16 | 2.16 | 2.16 | 516 | 3 | 239 |
| 25/02/2025 | 2.17 | 2.14 | 2.14 | 14,046 | 15 | 6,527 |
| 24/02/2025 | 2.15 | 2.15 | 2.15 | 4,730 | 3 | 2,200 |
| 23/02/2025 | 2.17 | 2.14 | 2.17 | 23,292 | 18 | 10,795 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/01/2023 | 2.00 | 1.96 | 2.00 | 249,162 | 27 | 126,288 |
| 22/01/2023 | 1.99 | 1.94 | 1.97 | 24,057 | 29 | 12,243 |
| 15/01/2023 | 1.95 | 1.90 | 1.95 | 33,039 | 24 | 17,048 |
| 08/01/2023 | 1.95 | 1.90 | 1.91 | 77,212 | 38 | 40,061 |
| 02/01/2023 | 1.95 | 1.92 | 1.94 | 52,848 | 25 | 27,232 |
| 26/12/2022 | 1.93 | 1.92 | 1.92 | 4,805 | 5 | 2,500 |
| 18/12/2022 | 1.95 | 1.91 | 1.92 | 412,115 | 21 | 211,492 |
| 11/12/2022 | 1.92 | 1.90 | 1.91 | 15,155 | 12 | 7,912 |
| 04/12/2022 | 1.91 | 1.90 | 1.90 | 4,334 | 6 | 2,278 |
| 27/11/2022 | 1.92 | 1.90 | 1.90 | 57,575 | 15 | 30,233 |
| 20/11/2022 | 1.95 | 1.89 | 1.95 | 24,735 | 20 | 12,762 |
| 13/11/2022 | 1.90 | 1.90 | 1.90 | 19,017 | 5 | 10,009 |
| 06/11/2022 | 1.92 | 1.89 | 1.91 | 129,074 | 49 | 67,880 |
| 30/10/2022 | 1.92 | 1.91 | 1.91 | 9,642 | 10 | 5,027 |
| 23/10/2022 | 1.91 | 1.90 | 1.90 | 21,674 | 16 | 11,401 |
| 16/10/2022 | 1.91 | 1.90 | 1.91 | 19,060 | 25 | 10,015 |
| 09/10/2022 | 1.92 | 1.91 | 1.91 | 12,603 | 14 | 6,590 |
| 02/10/2022 | 1.92 | 1.92 | 1.92 | 9,763 | 5 | 5,085 |
| 25/09/2022 | 1.93 | 1.91 | 1.91 | 23,016 | 21 | 11,971 |
| 18/09/2022 | 1.93 | 1.89 | 1.92 | 63,136 | 24 | 32,963 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2013 | 0.87 | 0.83 | 0.84 | 665,084 | 488 | 782,210 |
| 03/11/2013 | 0.85 | 0.81 | 0.84 | 238,968 | 435 | 289,664 |
| 01/10/2013 | 0.87 | 0.81 | 0.83 | 1,691,742 | 628 | 2,060,009 |
| 01/09/2013 | 0.92 | 0.84 | 0.85 | 596,680 | 517 | 688,605 |
| 01/08/2013 | 0.94 | 0.88 | 0.90 | 276,682 | 278 | 303,282 |
| 01/07/2013 | 0.95 | 0.91 | 0.93 | 359,211 | 290 | 385,563 |
| 02/06/2013 | 0.97 | 0.94 | 0.95 | 269,816 | 222 | 283,888 |
| 01/05/2013 | 0.98 | 0.94 | 0.96 | 3,163,131 | 331 | 3,268,445 |
| 01/04/2013 | 1.04 | 0.93 | 0.97 | 1,233,160 | 854 | 1,265,947 |
| 03/03/2013 | 0.96 | 0.92 | 0.93 | 757,216 | 451 | 807,707 |
| 03/02/2013 | 0.98 | 0.94 | 0.94 | 1,127,314 | 570 | 1,176,252 |
| 02/01/2013 | 0.98 | 0.93 | 0.97 | 742,989 | 547 | 772,608 |
| 02/12/2012 | 0.96 | 0.92 | 0.92 | 351,322 | 403 | 375,189 |
| 01/11/2012 | 1.00 | 0.94 | 0.94 | 1,377,847 | 756 | 1,435,959 |
| 01/10/2012 | 0.99 | 0.95 | 0.98 | 701,213 | 467 | 721,414 |
| 02/09/2012 | 0.99 | 0.96 | 0.97 | 483,001 | 473 | 498,199 |
| 01/08/2012 | 1.00 | 0.95 | 0.97 | 1,983,468 | 567 | 2,025,227 |
| 01/07/2012 | 1.02 | 0.96 | 0.96 | 660,852 | 765 | 674,659 |
| 03/06/2012 | 1.02 | 0.95 | 0.96 | 1,337,093 | 959 | 1,363,832 |
| 01/05/2012 | 1.07 | 0.95 | 0.95 | 1,780,802 | 1,587 | 1,784,410 |