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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 11/10/2020 | 3.80 | 3.80 | 3.80 | 19 | 1 | 5 |
| 27/09/2020 | 3.80 | 3.80 | 3.80 | 391 | 2 | 103 |
| 30/08/2020 | 3.80 | 3.80 | 3.80 | 114 | 1 | 30 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2012 | 2.98 | 2.80 | 2.90 | 1,346 | 7 | 472 |
| 01/03/2012 | 2.76 | 2.75 | 2.76 | 688 | 5 | 250 |
| 01/02/2012 | 2.80 | 2.76 | 2.80 | 167 | 2 | 60 |
| 02/01/2012 | 2.75 | 2.75 | 2.75 | 990 | 6 | 360 |
| 01/12/2011 | 2.75 | 2.75 | 2.75 | 286 | 3 | 104 |
| 01/11/2011 | 2.76 | 2.75 | 2.76 | 4,348 | 9 | 1,580 |
| 02/10/2011 | 2.80 | 2.75 | 2.80 | 688 | 7 | 250 |
| 04/09/2011 | 2.85 | 2.62 | 2.80 | 318 | 9 | 117 |
| 01/08/2011 | 3.00 | 3.00 | 3.00 | 408 | 4 | 136 |
| 03/07/2011 | 3.04 | 2.88 | 3.04 | 44 | 3 | 15 |
| 01/06/2011 | 2.89 | 2.75 | 2.75 | 1,321 | 4 | 480 |
| 02/05/2011 | 3.04 | 3.04 | 3.04 | 36 | 1 | 12 |
| 03/04/2011 | 2.90 | 2.90 | 2.90 | 58 | 1 | 20 |
| 01/03/2011 | 2.83 | 2.66 | 2.79 | 1,713 | 6 | 615 |
| 01/02/2011 | 2.85 | 2.69 | 2.80 | 527 | 6 | 190 |
| 02/01/2011 | 2.75 | 2.63 | 2.75 | 232 | 5 | 86 |
| 01/12/2010 | 2.75 | 2.62 | 2.62 | 3,633 | 8 | 1,380 |
| 01/11/2010 | 2.78 | 2.63 | 2.70 | 8,979 | 23 | 3,387 |
| 03/10/2010 | 2.75 | 2.62 | 2.75 | 2,189 | 10 | 799 |
| 01/09/2010 | 2.76 | 2.58 | 2.75 | 11,614 | 25 | 4,230 |