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 |
|---|---|---|---|---|---|---|
| 20/12/2022 | 3.95 | 3.95 | 3.95 | 95 | 1 | 24 |
| 12/12/2022 | 3.95 | 3.95 | 3.95 | 395 | 1 | 100 |
| 08/12/2022 | 4.00 | 3.99 | 4.00 | 1,608 | 8 | 402 |
| 07/12/2022 | 4.02 | 4.02 | 4.02 | 193 | 2 | 48 |
| 05/12/2022 | 4.00 | 4.00 | 4.00 | 120 | 1 | 30 |
| 27/11/2022 | 4.00 | 4.00 | 4.00 | 376 | 1 | 94 |
| 21/11/2022 | 3.97 | 3.97 | 3.97 | 500 | 1 | 126 |
| 15/11/2022 | 4.04 | 4.04 | 4.04 | 380 | 1 | 94 |
| 14/11/2022 | 4.05 | 4.05 | 4.05 | 20 | 1 | 5 |
| 13/11/2022 | 3.97 | 3.70 | 3.97 | 146 | 2 | 39 |
| 08/11/2022 | 3.70 | 3.70 | 3.70 | 7 | 1 | 2 |
| 27/10/2022 | 4.00 | 4.00 | 4.00 | 540 | 2 | 135 |
| 25/10/2022 | 4.00 | 4.00 | 4.00 | 120 | 1 | 30 |
| 10/10/2022 | 4.00 | 4.00 | 4.00 | 148 | 2 | 37 |
| 06/10/2022 | 4.00 | 4.00 | 4.00 | 8 | 1 | 2 |
| 04/10/2022 | 4.00 | 4.00 | 4.00 | 376 | 1 | 94 |
| 25/09/2022 | 4.00 | 4.00 | 4.00 | 20 | 1 | 5 |
| 22/09/2022 | 3.76 | 3.76 | 3.76 | 2,256 | 4 | 600 |
| 15/08/2022 | 3.50 | 3.50 | 3.50 | 42 | 1 | 12 |
| 14/08/2022 | 3.75 | 3.75 | 3.75 | 345 | 2 | 92 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/08/2021 | 4.40 | 4.40 | 4.40 | 132 | 1 | 30 |
| 22/08/2021 | 4.40 | 4.40 | 4.40 | 106 | 1 | 24 |
| 11/07/2021 | 4.40 | 4.40 | 4.40 | 4 | 1 | 1 |
| 23/05/2021 | 4.40 | 4.40 | 4.40 | 150 | 1 | 34 |
| 25/04/2021 | 4.40 | 4.40 | 4.40 | 101 | 1 | 23 |
| 18/04/2021 | 4.40 | 4.40 | 4.40 | 515 | 1 | 117 |
| 04/04/2021 | 4.40 | 4.40 | 4.40 | 106 | 1 | 24 |
| 28/03/2021 | 4.34 | 4.34 | 4.34 | 78 | 3 | 18 |
| 21/03/2021 | 4.34 | 4.14 | 4.34 | 906 | 4 | 218 |
| 07/03/2021 | 3.95 | 3.95 | 3.95 | 47 | 1 | 12 |
| 28/02/2021 | 3.95 | 3.95 | 3.95 | 134 | 1 | 34 |
| 21/02/2021 | 3.95 | 3.95 | 3.95 | 237 | 2 | 60 |
| 07/02/2021 | 3.95 | 3.95 | 3.95 | 158 | 6 | 40 |
| 31/01/2021 | 3.93 | 3.93 | 3.93 | 134 | 1 | 34 |
| 24/01/2021 | 4.02 | 4.02 | 4.02 | 173 | 1 | 43 |
| 03/01/2021 | 4.05 | 4.05 | 4.05 | 810 | 1 | 200 |
| 20/12/2020 | 3.87 | 3.86 | 3.86 | 8,046 | 3 | 2,084 |
| 13/12/2020 | 3.82 | 3.82 | 3.82 | 604 | 1 | 158 |
| 06/12/2020 | 3.82 | 3.80 | 3.82 | 5,340 | 3 | 1,405 |
| 29/11/2020 | 3.80 | 3.80 | 3.80 | 114 | 3 | 30 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2014 | 3.54 | 3.54 | 3.54 | 729 | 5 | 206 |
| 01/06/2014 | 3.54 | 3.54 | 3.54 | 588 | 4 | 166 |
| 04/05/2014 | 3.54 | 3.30 | 3.54 | 999 | 3 | 297 |
| 01/04/2014 | 3.45 | 3.30 | 3.30 | 1,779 | 11 | 528 |
| 02/03/2014 | 3.40 | 3.30 | 3.30 | 3,511 | 16 | 1,058 |
| 02/02/2014 | 3.55 | 3.25 | 3.25 | 7,211 | 10 | 2,123 |
| 02/01/2014 | 3.50 | 3.03 | 3.50 | 3,836 | 13 | 1,158 |
| 01/12/2013 | 3.01 | 2.90 | 3.00 | 17,005 | 16 | 5,694 |
| 03/11/2013 | 2.90 | 2.90 | 2.90 | 467 | 3 | 161 |
| 01/10/2013 | 2.90 | 2.90 | 2.90 | 1,656 | 7 | 571 |
| 01/09/2013 | 3.11 | 2.90 | 2.90 | 640 | 8 | 220 |
| 01/08/2013 | 2.92 | 2.90 | 2.90 | 5,760 | 8 | 1,981 |
| 01/07/2013 | 3.05 | 2.90 | 2.90 | 1,500 | 9 | 503 |
| 02/06/2013 | 3.10 | 3.00 | 3.00 | 1,727,860 | 17 | 557,393 |
| 01/05/2013 | 3.00 | 2.90 | 3.00 | 195 | 3 | 67 |
| 01/04/2013 | 2.90 | 2.90 | 2.90 | 394 | 8 | 136 |
| 03/03/2013 | 2.90 | 2.90 | 2.90 | 1,238 | 4 | 427 |
| 03/02/2013 | 2.90 | 2.90 | 2.90 | 481 | 3 | 166 |
| 02/01/2013 | 2.90 | 2.90 | 2.90 | 281 | 3 | 97 |
| 02/12/2012 | 2.90 | 2.90 | 2.90 | 125 | 1 | 43 |