AL-NISR AL-ARABI INSURANCE Historical
Performance Indicators 01/11/2026
MarketFirst
High Price4.10
Last Closing3.93
No. of Transactions2
SectorInsurance
Low Price3.91
Opening Price3.91
No. of Shares134
Div5.37
Change0.17
Closing Price4.10
Average Price4.07
P/E12.93
Value Traded545
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/06/2026 | 3.50 | 3.50 | 3.50 | 4 | 1 | 1 |
| 07/06/2026 | 3.51 | 3.51 | 3.51 | 1,755 | 1 | 500 |
| 04/06/2026 | 3.51 | 3.51 | 3.51 | 1,755 | 1 | 500 |
| 18/05/2026 | 3.48 | 3.48 | 3.48 | 52 | 1 | 15 |
| 17/05/2026 | 3.49 | 3.49 | 3.49 | 49 | 1 | 14 |
| 10/05/2026 | 3.50 | 3.50 | 3.50 | 1,344 | 1 | 384 |
| 05/05/2026 | 3.55 | 3.55 | 3.55 | 227 | 1 | 64 |
| 01/04/2026 | 3.47 | 3.47 | 3.47 | 7 | 1 | 2 |
| 29/03/2026 | 3.48 | 3.47 | 3.47 | 451 | 2 | 130 |
| 11/03/2026 | 3.75 | 3.75 | 3.75 | 488 | 1 | 130 |
| 19/02/2026 | 3.51 | 3.46 | 3.51 | 208 | 3 | 60 |
| 15/02/2026 | 3.51 | 3.46 | 3.46 | 377 | 3 | 108 |
| 03/02/2026 | 3.51 | 3.51 | 3.51 | 105 | 1 | 30 |
| 21/01/2026 | 3.52 | 3.52 | 3.52 | 28 | 1 | 8 |
| 19/01/2026 | 3.51 | 3.51 | 3.51 | 140 | 1 | 40 |
| 12/01/2026 | 3.51 | 3.51 | 3.51 | 77 | 1 | 22 |
| 08/01/2026 | 3.51 | 3.51 | 3.51 | 190 | 3 | 54 |
| 05/01/2026 | 3.60 | 3.60 | 3.60 | 155 | 2 | 43 |
| 31/12/2025 | 3.51 | 3.51 | 3.51 | 593 | 4 | 169 |
| 23/12/2025 | 3.50 | 3.49 | 3.49 | 168 | 2 | 48 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/09/2025 | 4.04 | 3.50 | 4.04 | 2,637 | 6 | 750 |
| 14/09/2025 | 3.55 | 3.50 | 3.50 | 227 | 2 | 64 |
| 27/07/2025 | 5.00 | 4.50 | 5.00 | 1,191 | 8 | 252 |
| 20/07/2025 | 4.30 | 4.23 | 4.30 | 34 | 2 | 8 |
| 13/07/2025 | 4.22 | 4.19 | 4.20 | 751 | 14 | 179 |
| 06/07/2025 | 4.21 | 4.11 | 4.19 | 1,559 | 14 | 372 |
| 29/06/2025 | 4.32 | 4.02 | 4.30 | 332 | 9 | 81 |
| 15/06/2025 | 4.02 | 4.02 | 4.02 | 579 | 2 | 144 |
| 18/05/2025 | 4.10 | 4.02 | 4.10 | 590 | 5 | 146 |
| 11/05/2025 | 4.06 | 4.02 | 4.02 | 149 | 3 | 37 |
| 13/04/2025 | 4.08 | 4.06 | 4.06 | 326 | 3 | 80 |
| 06/04/2025 | 4.02 | 4.02 | 4.02 | 28 | 1 | 7 |
| 03/04/2025 | 4.02 | 4.02 | 4.02 | 28 | 1 | 7 |
| 23/03/2025 | 4.02 | 4.02 | 4.02 | 52 | 3 | 13 |
| 16/03/2025 | 3.74 | 3.74 | 3.74 | 524 | 2 | 140 |
| 09/03/2025 | 3.48 | 3.48 | 3.48 | 397 | 2 | 114 |
| 02/03/2025 | 3.24 | 3.24 | 3.24 | 42 | 1 | 13 |
| 23/02/2025 | 3.02 | 3.02 | 3.02 | 15 | 1 | 5 |
| 16/02/2025 | 2.81 | 2.81 | 2.81 | 59 | 1 | 21 |
| 02/02/2025 | 2.95 | 2.95 | 2.95 | 100 | 1 | 34 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2023 | 4.00 | 3.66 | 4.00 | 3,477 | 16 | 886 |
| 01/12/2022 | 4.02 | 3.95 | 3.95 | 3,816 | 18 | 960 |
| 01/11/2022 | 4.05 | 3.70 | 4.00 | 1,429 | 7 | 360 |
| 02/10/2022 | 4.00 | 4.00 | 4.00 | 1,192 | 7 | 298 |
| 01/09/2022 | 4.00 | 3.76 | 4.00 | 2,276 | 5 | 605 |
| 01/08/2022 | 3.75 | 3.50 | 3.50 | 492 | 5 | 132 |
| 03/07/2022 | 3.75 | 3.75 | 3.75 | 911 | 6 | 243 |
| 01/06/2022 | 4.01 | 3.75 | 3.75 | 2,013 | 5 | 505 |
| 08/05/2022 | 4.10 | 4.00 | 4.00 | 13,143 | 12 | 3,208 |
| 03/04/2022 | 4.20 | 4.10 | 4.18 | 4,544 | 6 | 1,083 |
| 01/03/2022 | 4.10 | 3.85 | 4.10 | 564 | 6 | 146 |
| 01/02/2022 | 4.13 | 3.85 | 4.13 | 17,655 | 12 | 4,499 |
| 02/01/2022 | 4.20 | 4.20 | 4.20 | 311 | 2 | 74 |
| 01/12/2021 | 4.52 | 4.21 | 4.23 | 68,025 | 5 | 16,112 |
| 01/11/2021 | 4.56 | 4.21 | 4.52 | 129,800 | 25 | 28,837 |
| 03/10/2021 | 4.50 | 4.40 | 4.50 | 44,935 | 13 | 10,209 |
| 01/09/2021 | 4.40 | 4.40 | 4.40 | 554 | 3 | 126 |
| 01/08/2021 | 4.40 | 4.40 | 4.40 | 106 | 1 | 24 |
| 01/07/2021 | 4.40 | 4.40 | 4.40 | 4 | 1 | 1 |
| 02/05/2021 | 4.40 | 4.40 | 4.40 | 150 | 1 | 34 |