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 |
|---|---|---|---|---|---|---|
| 23/03/2023 | 4.00 | 4.00 | 4.00 | 376 | 1 | 94 |
| 20/03/2023 | 4.00 | 4.00 | 4.00 | 80 | 1 | 20 |
| 19/03/2023 | 4.00 | 4.00 | 4.00 | 80 | 1 | 20 |
| 15/03/2023 | 4.00 | 4.00 | 4.00 | 40 | 1 | 10 |
| 22/02/2023 | 4.05 | 4.05 | 4.05 | 1,802 | 1 | 445 |
| 19/02/2023 | 4.00 | 4.00 | 4.00 | 120 | 1 | 30 |
| 16/02/2023 | 4.00 | 4.00 | 4.00 | 184 | 1 | 46 |
| 09/02/2023 | 4.00 | 4.00 | 4.00 | 120 | 1 | 30 |
| 05/02/2023 | 4.00 | 4.00 | 4.00 | 160 | 2 | 40 |
| 01/02/2023 | 4.00 | 4.00 | 4.00 | 680 | 6 | 170 |
| 30/01/2023 | 4.00 | 4.00 | 4.00 | 200 | 2 | 50 |
| 24/01/2023 | 4.00 | 4.00 | 4.00 | 20 | 1 | 5 |
| 22/01/2023 | 4.00 | 4.00 | 4.00 | 120 | 1 | 30 |
| 19/01/2023 | 4.00 | 4.00 | 4.00 | 680 | 3 | 170 |
| 18/01/2023 | 4.00 | 4.00 | 4.00 | 148 | 1 | 37 |
| 16/01/2023 | 3.93 | 3.93 | 3.93 | 1,847 | 6 | 470 |
| 15/01/2023 | 3.93 | 3.93 | 3.93 | 118 | 1 | 30 |
| 04/01/2023 | 3.66 | 3.66 | 3.66 | 344 | 1 | 94 |
| 26/12/2022 | 3.95 | 3.95 | 3.95 | 63 | 4 | 16 |
| 22/12/2022 | 3.95 | 3.95 | 3.95 | 1,343 | 1 | 340 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/04/2022 | 4.10 | 4.10 | 4.10 | 45 | 1 | 11 |
| 27/03/2022 | 4.10 | 4.10 | 4.10 | 8 | 1 | 2 |
| 20/03/2022 | 4.10 | 4.10 | 4.10 | 21 | 2 | 5 |
| 06/03/2022 | 3.85 | 3.85 | 3.85 | 535 | 3 | 139 |
| 27/02/2022 | 4.13 | 4.13 | 4.13 | 496 | 5 | 120 |
| 20/02/2022 | 4.13 | 4.13 | 4.13 | 256 | 1 | 62 |
| 13/02/2022 | 4.13 | 4.13 | 4.13 | 838 | 1 | 203 |
| 06/02/2022 | 4.13 | 3.85 | 4.13 | 16,065 | 5 | 4,114 |
| 09/01/2022 | 4.20 | 4.20 | 4.20 | 143 | 1 | 34 |
| 02/01/2022 | 4.20 | 4.20 | 4.20 | 168 | 1 | 40 |
| 19/12/2021 | 4.23 | 4.22 | 4.23 | 67,713 | 3 | 16,041 |
| 12/12/2021 | 4.52 | 4.52 | 4.52 | 185 | 1 | 41 |
| 05/12/2021 | 4.21 | 4.21 | 4.21 | 126 | 1 | 30 |
| 14/11/2021 | 4.52 | 4.21 | 4.52 | 3,742 | 5 | 833 |
| 07/11/2021 | 4.56 | 4.50 | 4.50 | 126,058 | 20 | 28,004 |
| 31/10/2021 | 4.50 | 4.50 | 4.50 | 536 | 2 | 119 |
| 10/10/2021 | 4.42 | 4.40 | 4.40 | 44,048 | 10 | 10,010 |
| 03/10/2021 | 4.40 | 4.40 | 4.40 | 352 | 1 | 80 |
| 19/09/2021 | 4.40 | 4.40 | 4.40 | 70 | 1 | 16 |
| 05/09/2021 | 4.40 | 4.40 | 4.40 | 352 | 1 | 80 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2016 | 4.01 | 4.00 | 4.01 | 397 | 4 | 99 |
| 03/04/2016 | 4.00 | 4.00 | 4.00 | 1,524 | 11 | 381 |
| 01/03/2016 | 4.10 | 3.90 | 4.00 | 7,709 | 12 | 1,944 |
| 01/02/2016 | 3.90 | 3.90 | 3.90 | 98 | 2 | 25 |
| 03/01/2016 | 3.85 | 3.85 | 3.85 | 404 | 3 | 105 |
| 01/12/2015 | 3.85 | 3.85 | 3.85 | 408 | 3 | 106 |
| 01/11/2015 | 3.85 | 3.85 | 3.85 | 589 | 6 | 153 |
| 01/10/2015 | 3.80 | 3.80 | 3.80 | 76 | 1 | 20 |
| 01/09/2015 | 3.80 | 3.80 | 3.80 | 730 | 7 | 192 |
| 02/08/2015 | 3.80 | 3.80 | 3.80 | 228 | 2 | 60 |
| 01/07/2015 | 3.81 | 3.80 | 3.80 | 460,178 | 3 | 120,782 |
| 01/06/2015 | 3.80 | 3.80 | 3.80 | 828 | 5 | 218 |
| 03/05/2015 | 3.80 | 3.80 | 3.80 | 13,072 | 13 | 3,440 |
| 01/04/2015 | 3.80 | 3.80 | 3.80 | 570 | 2 | 150 |
| 01/03/2015 | 3.80 | 3.80 | 3.80 | 1,444 | 3 | 380 |
| 01/02/2015 | 3.80 | 3.80 | 3.80 | 1,170 | 4 | 308 |
| 01/12/2014 | 3.70 | 3.54 | 3.70 | 908 | 5 | 252 |
| 02/11/2014 | 3.54 | 3.54 | 3.54 | 120 | 1 | 34 |
| 01/10/2014 | 3.60 | 3.54 | 3.54 | 1,303 | 5 | 364 |
| 03/08/2014 | 3.54 | 3.54 | 3.54 | 804 | 5 | 227 |