International General Insurance Holdings Ltd. Ordinary Shareのデータ

International General Insurance Holdings Ltd. Ordinary Shareの基本情報

名前 International General Insurance Holdings Ltd. Ordinary Share
ティッカー IGIC
Jordan
上場年 2018.0
セクター Finance

International General Insurance Holdings Ltd. Ordinary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.94 7.8 7.8 7.94 1300.0 7.94
2021-02-12 8.09 7.75 7.75 8.09 8200.0 8.09
2021-02-11 8.1 8.1 8.1 8.1 300.0 8.1
2021-02-10 8.09 7.93 8.09 8.09 900.0 8.09
2021-02-09 7.99 7.87 7.87 7.99 4000.0 7.99
2021-02-08 8.2 7.85 7.92 7.99 18800.0 7.99
2021-02-05 8.2 7.89 8.2 7.95 1800.0 7.95
2021-02-04 8.0 7.52 7.52 7.97 1000.0 7.97
2021-02-03 8.0 7.75 7.98 7.95 4600.0 7.95
2021-02-02 8.0 7.78 7.83 7.78 3600.0 7.78
2021-02-01 7.99 7.64 7.64 7.97 3800.0 7.97
2021-01-29 7.95 7.62 7.62 7.66 1400.0 7.66
2021-01-28 8.0 7.61 7.66 8.0 1600.0 8.0
2021-01-27 8.0 7.65 7.97 8.0 2100.0 8.0
2021-01-26 8.0 7.63 8.0 7.63 1900.0 7.63
2021-01-25 7.98 7.55 7.9 7.98 1800.0 7.98
2021-01-22 8.0 7.73 7.75 7.98 3200.0 7.98
2021-01-21 7.92 7.55 7.92 7.84 4300.0 7.84
2021-01-20 8.23 7.85 8.22 8.19 1800.0 8.19
2021-01-19 8.07 7.84 8.01 8.07 600.0 8.07
2021-01-15 8.05 8.05 8.05 8.05 100.0 8.05
2021-01-14 8.98 8.0 8.0 8.0 136400.0 8.0
2021-01-13 8.02 7.69 7.79 7.97 41200.0 7.97
2021-01-12 7.76 7.5 7.5 7.55 118900.0 7.55
2021-01-11 7.82 7.75 7.76 7.75 12600.0 7.75
2021-01-08 7.92 7.75 7.78 7.75 14900.0 7.75
2021-01-07 7.98 7.82 7.88 7.98 3900.0 7.98
2021-01-06 7.9 7.89 7.89 7.9 500.0 7.9
2021-01-05 8.0 7.8 7.8 7.91 800.0 7.91
2021-01-04 8.25 7.94 7.94 8.0 3800.0 8.0
2020-12-31 8.46 7.54 7.75 8.08 31400.0 8.08
2020-12-30 8.98 7.64 8.45 7.74 18800.0 7.74
2020-12-29 9.0 7.86 8.25 8.34 20200.0 8.34
2020-12-28 8.53 7.75 7.75 8.25 16200.0 8.25
2020-12-24 7.88 7.58 7.88 7.59 6100.0 7.59
2020-12-23 7.89 7.45 7.89 7.6 7900.0 7.6
2020-12-22 7.94 7.5 7.56 7.94 9000.0 7.94
2020-12-21 7.99 7.58 7.58 7.98 3600.0 7.98
2020-12-18 7.91 7.53 7.72 7.74 6800.0 7.74
2020-12-17 7.96 7.52 7.95 7.96 10900.0 7.96
2020-12-16 7.9 7.61 7.61 7.8 3700.0 7.8
2020-12-15 7.86 7.74 7.74 7.81 500.0 7.81
2020-12-14 8.18 7.74 8.17 7.74 3700.0 7.74
2020-12-11 8.3 7.74 7.74 7.85 4300.0 7.85
2020-12-10 8.35 7.75 7.75 8.0 2800.0 8.0
2020-12-09 8.5 7.76 8.39 8.35 15500.0 8.35
2020-12-08 8.85 7.6 7.6 8.27 29800.0 8.27
2020-12-07 7.75 7.52 7.52 7.52 2700.0 7.52
2020-12-04 7.5 7.5 7.5 7.5 0.0 7.5
2020-12-03 7.5 7.5 7.5 7.5 400.0 7.5
2020-12-02 7.75 7.75 7.75 7.75 0.0 7.75
2020-12-01 7.75 7.46 7.46 7.75 2400.0 7.75
2020-11-30 7.78 7.78 7.78 7.78 0.0 7.78
2020-11-27 7.78 7.78 7.78 7.78 100.0 7.78
2020-11-25 7.72 7.5 7.5 7.72 1600.0 7.72
2020-11-24 7.62 7.46 7.57 7.46 1800.0 7.46
2020-11-23 7.61 7.43 7.45 7.58 14400.0 7.58
2020-11-20 7.65 7.51 7.51 7.55 1900.0 7.55
2020-11-19 7.99 7.4 7.55 7.45 35900.0 7.45
2020-11-18 7.63 7.35 7.51 7.57 7500.0 7.57
2020-11-17 7.65 7.4 7.58 7.65 7500.0 7.65
2020-11-16 7.6 7.18 7.19 7.59 68800.0 7.59
2020-11-13 7.28 7.0 7.15 7.0 14100.0 7.0
2020-11-12 7.15 6.85 7.12 6.85 5200.0 6.85
2020-11-11 7.2 7.15 7.15 7.2 700.0 7.2
2020-11-10 7.55 7.11 7.55 7.17 3500.0 7.17
2020-11-09 7.35 7.34 7.35 7.35 4900.0 7.35
2020-11-06 7.31 7.0 7.0 7.31 1200.0 7.31
2020-11-05 7.35 6.81 7.09 7.03 6300.0 7.03
2020-11-04 6.87 6.8 6.87 6.82 1200.0 6.82
2020-11-03 7.02 6.7 7.0 6.7 2300.0 6.7
2020-11-02 7.01 6.7 6.85 6.7 2700.0 6.7
2020-10-30 7.18 6.82 6.82 7.0 2500.0 7.0
2020-10-29 7.5 6.95 7.0 6.95 14000.0 6.95
2020-10-28 7.47 7.0 7.47 7.0 8700.0 7.0
2020-10-27 7.74 7.08 7.74 7.08 25300.0 7.08
2020-10-26 8.05 8.05 8.05 8.05 500.0 8.05
2020-10-23 7.9 7.5 7.63 7.85 6100.0 7.85
2020-10-22 8.45 7.5 8.12 8.0 4000.0 8.0
2020-10-21 7.52 7.52 7.52 7.52 200.0 7.52
2020-10-20 7.3 7.3 7.3 7.3 100.0 7.3
2020-10-19 8.2 7.3 8.2 7.3 3800.0 7.3
2020-10-16 8.45 7.52 8.15 7.54 7500.0 7.54
2020-10-15 7.78 7.63 7.64 7.78 2900.0 7.78
2020-10-14 7.98 7.52 7.97 7.52 1900.0 7.52
2020-10-13 7.91 7.53 7.71 7.71 2100.0 7.71
2020-10-12 8.2 8.0 8.2 8.0 3000.0 8.0
2020-10-09 8.45 7.62 8.25 8.04 2200.0 8.04
2020-10-08 7.9 7.9 7.9 7.9 0.0 7.9
2020-10-07 7.9 7.9 7.9 7.9 300.0 7.9
2020-10-06 7.68 7.68 7.68 7.68 0.0 7.68
2020-10-05 8.2 7.68 7.75 7.68 34200.0 7.68
2020-10-02 7.68 7.4 7.68 7.49 700.0 7.49
2020-10-01 8.19 7.39 7.39 8.19 1700.0 8.19
2020-09-30 7.3 7.0 7.25 7.15 4300.0 7.15
2020-09-29 7.3 7.0 7.0 7.3 1800.0 7.3
2020-09-28 7.09 6.88 7.09 6.88 2000.0 6.88
2020-09-25 7.18 6.75 7.18 6.79 1100.0 6.79
2020-09-24 7.18 6.9 6.9 7.18 800.0 7.18
2020-09-23 6.99 6.87 6.87 6.99 900.0 6.99
2020-09-22 7.31 6.85 6.93 7.31 7700.0 7.31
2020-09-21 6.93 6.85 6.88 6.86 1200.0 6.86
2020-09-18 6.88 6.76 6.76 6.85 2500.0 6.85
2020-09-17 6.75 6.75 6.75 6.75 300.0 6.75
2020-09-16 6.93 6.69 6.82 6.85 13300.0 6.85
2020-09-15 6.91 6.68 6.86 6.68 109300.0 6.68
2020-09-14 7.05 6.9 7.05 6.9 41900.0 6.9
2020-09-11 7.0 6.95 6.96 7.0 6200.0 7.0
2020-09-10 7.37 6.8 6.8 6.95 46600.0 6.95
2020-09-09 6.93 6.4 6.4 6.77 4200.0 6.77
2020-09-08 6.97 6.47 6.95 6.47 13000.0 6.47
2020-09-04 7.0 6.75 6.76 6.76 6000.0 6.76
2020-09-03 7.0 6.75 6.9 6.75 141400.0 6.75
2020-09-02 6.92 6.81 6.81 6.81 13600.0 6.81
2020-09-01 6.93 6.7 6.82 6.93 16900.0 6.93
2020-08-31 6.92 6.9 6.92 6.9 1900.0 6.9
2020-08-28 6.93 6.83 6.93 6.87 6700.0 6.87
2020-08-27 6.9 6.84 6.85 6.85 27400.0 6.85
2020-08-26 6.93 6.75 6.93 6.8 13800.0 6.8
2020-08-25 6.93 6.66 6.7 6.93 19400.0 6.93
2020-08-24 6.92 6.56 6.68 6.85 8400.0 6.85
2020-08-21 6.82 6.4 6.43 6.8 10200.0 6.8
2020-08-20 6.76 6.34 6.45 6.53 30900.0 6.44
2020-08-19 6.76 6.36 6.7 6.69 16400.0 6.6
2020-08-18 6.86 6.5 6.53 6.64 7400.0 6.55
2020-08-17 6.64 6.35 6.51 6.35 25100.0 6.26
2020-08-14 6.72 6.37 6.5 6.37 13600.0 6.28
2020-08-13 6.7 6.36 6.7 6.36 16200.0 6.27
2020-08-12 6.69 6.5 6.51 6.5 1600.0 6.41
2020-08-11 6.64 6.5 6.5 6.6 800.0 6.51
2020-08-10 6.7 6.31 6.55 6.69 2500.0 6.6
2020-08-07 6.7 6.56 6.62 6.7 1700.0 6.61
2020-08-06 6.67 6.36 6.67 6.66 10600.0 6.57
2020-08-05 6.59 6.45 6.51 6.45 2500.0 6.36
2020-08-04 6.79 6.26 6.6 6.26 8200.0 6.18
2020-08-03 6.74 6.02 6.71 6.5 45900.0 6.41
2020-07-31 6.74 6.5 6.74 6.5 1000.0 6.41
2020-07-30 6.94 6.5 6.5 6.94 4600.0 6.84
2020-07-29 7.0 6.51 6.7 6.51 7000.0 6.42
2020-07-28 6.7 6.5 6.69 6.7 18800.0 6.61
2020-07-27 6.95 6.5 6.78 6.5 33200.0 6.41
2020-07-24 6.8 6.51 6.51 6.63 1600.0 6.54
2020-07-23 6.73 6.5 6.69 6.7 7800.0 6.61
2020-07-22 6.95 6.75 6.85 6.8 4600.0 6.71
2020-07-21 7.0 6.74 6.99 6.85 21600.0 6.76
2020-07-20 7.15 6.7 7.0 6.95 30800.0 6.85
2020-07-17 6.85 6.85 6.85 6.85 200.0 6.76
2020-07-16 6.93 6.75 6.75 6.75 17900.0 6.66
2020-07-15 7.0 6.57 6.99 7.0 2200.0 6.9
2020-07-14 7.0 6.22 6.53 7.0 10600.0 6.9
2020-07-13 6.99 6.38 6.68 6.53 7600.0 6.44
2020-07-10 6.22 6.22 6.22 6.22 600.0 6.13
2020-07-09 6.27 6.11 6.27 6.26 9800.0 6.17
2020-07-08 6.41 6.35 6.35 6.35 16700.0 6.26
2020-07-07 6.47 6.24 6.24 6.3 700.0 6.21
2020-07-06 6.92 6.45 6.53 6.45 5000.0 6.36
2020-07-02 6.6 6.25 6.55 6.25 12500.0 6.16
2020-07-01 7.0 6.6 7.0 6.65 6800.0 6.56
2020-06-30 6.99 6.43 6.84 6.9 43700.0 6.8
2020-06-29 6.89 6.43 6.6 6.47 26400.0 6.38
2020-06-26 6.65 6.16 6.4 6.25 22600.0 6.16
2020-06-25 6.99 6.47 6.47 6.48 700.0 6.39
2020-06-24 6.99 6.7 6.99 6.72 1600.0 6.63
2020-06-23 6.99 6.5 6.92 6.8 3000.0 6.71
2020-06-22 7.0 6.65 6.98 6.98 2500.0 6.88
2020-06-19 7.0 6.8 6.8 7.0 5600.0 6.9
2020-06-18 6.87 6.7 6.7 6.84 1500.0 6.75
2020-06-17 6.89 6.37 6.7 6.89 40700.0 6.8
2020-06-16 6.86 6.55 6.57 6.68 5900.0 6.59
2020-06-15 6.82 6.26 6.82 6.57 23800.0 6.48
2020-06-12 7.0 6.54 6.71 6.95 20200.0 6.85
2020-06-11 6.97 6.32 6.63 6.7 30200.0 6.61
2020-06-10 7.11 5.99 5.99 6.37 86400.0 6.28
2020-06-09 6.11 5.95 5.97 5.98 67500.0 5.9
2020-06-08 6.16 5.95 6.07 5.98 52300.0 5.9
2020-06-05 6.14 5.92 6.0 5.96 38900.0 5.88
2020-06-04 6.1 5.85 5.98 5.9 108100.0 5.82
2020-06-03 6.07 5.6 5.7 5.95 147700.0 5.87
2020-06-02 6.09 5.62 5.75 5.64 37500.0 5.56
2020-06-01 6.09 5.57 5.63 5.75 26800.0 5.67
2020-05-29 6.09 5.7 5.85 5.89 13000.0 5.81
2020-05-28 5.88 5.49 5.74 5.5 797100.0 5.42
2020-05-27 6.0 5.65 5.9 5.65 15700.0 5.57
2020-05-26 6.15 5.75 6.05 5.9 3500.0 5.82
2020-05-22 6.36 5.75 5.85 5.93 41200.0 5.85
2020-05-21 6.5 5.75 5.96 6.05 14100.0 5.97
2020-05-20 6.0 5.65 6.0 5.75 85200.0 5.67
2020-05-19 6.38 5.82 6.13 6.07 27200.0 5.99
2020-05-18 6.8 6.01 6.8 6.13 20700.0 6.05
2020-05-15 6.86 6.66 6.8 6.66 900.0 6.57
2020-05-14 7.03 6.11 7.03 6.34 3000.0 6.25
2020-05-13 6.95 6.22 6.37 6.88 10900.0 6.79
2020-05-12 6.62 6.2 6.47 6.62 51200.0 6.53
2020-05-11 7.0 6.36 7.0 6.61 1900.0 6.52
2020-05-08 7.49 7.4 7.4 7.4 6900.0 7.3
2020-05-07 7.5 6.3 6.52 7.4 5900.0 7.3
2020-05-06 7.6 6.68 7.6 7.0 2500.0 6.9
2020-05-05 7.74 6.4 6.41 7.74 9000.0 7.63
2020-05-04 7.46 5.86 7.46 6.0 26300.0 5.92
2020-05-01 6.99 6.52 6.99 6.88 9800.0 6.79
2020-04-30 8.23 6.21 7.74 6.65 27600.0 6.56
2020-04-29 7.75 7.02 7.02 7.75 9900.0 7.64
2020-04-28 7.53 7.1 7.53 7.39 3900.0 7.29
2020-04-27 7.69 6.98 7.0 7.23 17400.0 7.13
2020-04-24 6.91 6.33 6.33 6.85 19000.0 6.76
2020-04-23 6.88 6.12 6.24 6.88 19300.0 6.79
2020-04-22 6.68 5.8 5.82 6.09 25300.0 6.01
2020-04-21 6.43 5.9 6.43 6.0 26200.0 5.92
2020-04-20 7.62 6.0 6.04 6.66 19500.0 6.57
2020-04-17 6.6 5.74 6.0 6.6 13000.0 6.51
2020-04-16 6.0 5.98 6.0 6.0 15900.0 5.92
2020-04-15 6.31 6.0 6.0 6.0 23000.0 5.92
2020-04-14 6.49 6.1 6.15 6.1 8700.0 6.02
2020-04-13 6.5 5.48 5.48 6.09 9700.0 6.01
2020-04-09 6.3 5.75 6.14 5.89 46000.0 5.81
2020-04-08 6.27 5.71 6.25 6.0 19200.0 5.92
2020-04-07 6.49 5.8 5.97 6.0 10100.0 5.92
2020-04-06 7.2 5.5 7.0 6.0 198200.0 5.92
2020-04-03 6.94 6.5 6.51 6.75 5000.0 6.66
2020-04-02 7.35 7.08 7.08 7.35 800.0 7.25
2020-04-01 7.75 6.89 7.7 7.1 11600.0 7.0
2020-03-31 8.25 8.0 8.25 8.0 1600.0 7.89
2020-03-30 8.47 6.74 7.03 8.28 11600.0 8.17
2020-03-27 7.12 6.53 7.12 6.75 26200.0 6.66
2020-03-26 7.18 6.36 6.73 6.73 24600.0 6.64
2020-03-25 7.49 6.29 6.84 6.29 68700.0 6.21
2020-03-24 7.0 7.0 7.0 7.0 11300.0 6.9
2020-03-23 7.23 6.41 6.76 6.93 5700.0 6.83
2020-03-20 8.0 6.73 8.0 6.73 13400.0 6.64
2020-03-19 7.62 6.92 7.04 7.5 12600.0 7.4
2020-03-18 8.32 8.32 8.32 8.32 0.0 8.21
2020-03-17 9.24 7.55 7.83 8.32 1600.0 8.21
2020-03-16 8.5 6.76 8.5 7.17 100700.0 7.07
2020-03-13 8.83 6.28 8.5 8.83 69900.0 8.71
2020-03-12 10.89 8.01 10.89 8.01 18700.0 7.9
2020-03-11 11.14 9.92 10.4 11.14 18200.0 10.99
2020-03-10 10.42 10.37 10.37 10.37 900.0 10.23
2020-03-09 10.42 10.1 10.32 10.4 44300.0 10.26
2020-03-06 10.42 10.2 10.42 10.39 52700.0 10.25
2020-03-05 10.42 10.33 10.41 10.4 499200.0 10.26
2020-03-04 10.41 10.4 10.41 10.4 25500.0 10.26
2020-03-03 10.48 10.4 10.46 10.41 108800.0 10.27
2020-03-02 10.48 10.39 10.39 10.45 9700.0 10.31
2020-02-28 10.55 10.35 10.55 10.35 214700.0 10.21
2020-02-27 10.55 10.45 10.45 10.47 336100.0 10.33
2020-02-26 10.55 10.4 10.47 10.55 209000.0 10.4
2020-02-25 11.52 10.4 10.47 10.46 544900.0 10.32
2020-02-24 10.53 10.45 10.47 10.53 35400.0 10.38
2020-02-21 10.59 10.45 10.5 10.5 322900.0 10.36
2020-02-20 10.59 10.45 10.59 10.47 142200.0 10.33
2020-02-19 10.6 10.55 10.6 10.55 15000.0 10.4
2020-02-18 10.6 10.45 10.52 10.45 416400.0 10.31