AL-NISR AL-ARABI INSURANCE Historical
Performance Indicators 13/10/2025
MarketFirst
High Price4.20
Last Closing3.96
No. of Transactions1
SectorInsurance
Low Price4.20
Opening Price4.20
No. of Shares10
Div11.16
Change0.24
Closing Price4.20
Average Price4.20
P/E12.45
Value Traded42
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2023 | 3.05 | 3.00 | 3.00 | 103 | 2 | 34 |
| 11/09/2023 | 3.00 | 3.00 | 3.00 | 114 | 2 | 38 |
| 07/09/2023 | 3.00 | 3.00 | 3.00 | 180 | 1 | 60 |
| 06/09/2023 | 3.00 | 3.00 | 3.00 | 102 | 1 | 34 |
| 05/09/2023 | 3.00 | 3.00 | 3.00 | 228 | 1 | 76 |
| 28/08/2023 | 3.00 | 3.00 | 3.00 | 180 | 1 | 60 |
| 17/08/2023 | 3.00 | 3.00 | 3.00 | 90 | 1 | 30 |
| 16/08/2023 | 3.00 | 3.00 | 3.00 | 81,012 | 3 | 27,004 |
| 15/08/2023 | 3.30 | 3.22 | 3.22 | 3,273 | 3 | 1,000 |
| 03/08/2023 | 3.30 | 3.30 | 3.30 | 132 | 1 | 40 |
| 30/07/2023 | 3.25 | 3.25 | 3.25 | 1,268 | 2 | 390 |
| 25/07/2023 | 3.50 | 3.50 | 3.50 | 35 | 1 | 10 |
| 16/07/2023 | 3.60 | 3.60 | 3.60 | 432 | 2 | 120 |
| 10/07/2023 | 3.60 | 3.60 | 3.60 | 792 | 8 | 220 |
| 04/07/2023 | 3.60 | 3.60 | 3.60 | 299 | 5 | 83 |
| 08/06/2023 | 3.60 | 3.60 | 3.60 | 475 | 1 | 132 |
| 22/05/2023 | 3.80 | 3.80 | 3.80 | 76 | 1 | 20 |
| 03/05/2023 | 4.00 | 4.00 | 4.00 | 3,400 | 3 | 850 |
| 01/05/2023 | 4.00 | 4.00 | 4.00 | 244 | 2 | 61 |
| 19/04/2023 | 3.95 | 3.95 | 3.95 | 158 | 1 | 40 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/11/2022 | 3.70 | 3.70 | 3.70 | 7 | 1 | 2 |
| 23/10/2022 | 4.00 | 4.00 | 4.00 | 660 | 3 | 165 |
| 09/10/2022 | 4.00 | 4.00 | 4.00 | 148 | 2 | 37 |
| 02/10/2022 | 4.00 | 4.00 | 4.00 | 384 | 2 | 96 |
| 25/09/2022 | 4.00 | 4.00 | 4.00 | 20 | 1 | 5 |
| 18/09/2022 | 3.76 | 3.76 | 3.76 | 2,256 | 4 | 600 |
| 14/08/2022 | 3.75 | 3.50 | 3.50 | 387 | 3 | 104 |
| 07/08/2022 | 3.75 | 3.75 | 3.75 | 105 | 2 | 28 |
| 24/07/2022 | 3.75 | 3.75 | 3.75 | 544 | 3 | 145 |
| 17/07/2022 | 3.75 | 3.75 | 3.75 | 15 | 1 | 4 |
| 13/07/2022 | 3.75 | 3.75 | 3.75 | 225 | 1 | 60 |
| 03/07/2022 | 3.75 | 3.75 | 3.75 | 128 | 1 | 34 |
| 19/06/2022 | 3.75 | 3.75 | 3.75 | 128 | 1 | 34 |
| 12/06/2022 | 4.00 | 4.00 | 4.00 | 1,380 | 2 | 345 |
| 05/06/2022 | 4.01 | 4.00 | 4.00 | 505 | 2 | 126 |
| 22/05/2022 | 4.00 | 4.00 | 4.00 | 120 | 1 | 30 |
| 15/05/2022 | 4.10 | 4.10 | 4.10 | 2,911 | 1 | 710 |
| 08/05/2022 | 4.10 | 4.00 | 4.10 | 10,112 | 10 | 2,468 |
| 17/04/2022 | 4.20 | 4.18 | 4.18 | 4,217 | 3 | 1,004 |
| 10/04/2022 | 4.15 | 4.15 | 4.15 | 282 | 2 | 68 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2018 | 4.00 | 4.00 | 4.00 | 284 | 3 | 71 |
| 02/01/2018 | 4.00 | 4.00 | 4.00 | 784 | 2 | 196 |
| 03/12/2017 | 4.00 | 4.00 | 4.00 | 52 | 2 | 13 |
| 01/10/2017 | 4.00 | 4.00 | 4.00 | 364 | 6 | 91 |
| 05/09/2017 | 4.00 | 4.00 | 4.00 | 2,680 | 6 | 670 |
| 01/08/2017 | 4.01 | 4.00 | 4.01 | 840 | 8 | 210 |
| 02/07/2017 | 4.00 | 4.00 | 4.00 | 884 | 5 | 221 |
| 01/06/2017 | 4.01 | 4.00 | 4.00 | 336 | 2 | 84 |
| 01/05/2017 | 4.01 | 4.00 | 4.00 | 1,893 | 8 | 473 |
| 02/04/2017 | 4.00 | 4.00 | 4.00 | 240 | 1 | 60 |
| 01/03/2017 | 4.20 | 4.15 | 4.15 | 6,707 | 6 | 1,610 |
| 01/02/2017 | 4.00 | 4.00 | 4.00 | 33,400 | 8 | 8,350 |
| 02/01/2017 | 4.00 | 4.00 | 4.00 | 336 | 4 | 84 |
| 01/12/2016 | 4.06 | 4.00 | 4.06 | 19,346 | 3 | 4,765 |
| 01/11/2016 | 4.00 | 4.00 | 4.00 | 192 | 3 | 48 |
| 03/10/2016 | 4.00 | 4.00 | 4.00 | 1,768 | 7 | 442 |
| 01/09/2016 | 4.00 | 4.00 | 4.00 | 860 | 2 | 215 |
| 01/08/2016 | 4.00 | 4.00 | 4.00 | 5,072 | 7 | 1,268 |
| 03/07/2016 | 4.00 | 4.00 | 4.00 | 244 | 3 | 61 |
| 01/06/2016 | 4.01 | 4.00 | 4.00 | 34,914 | 10 | 8,727 |