بنك الاسكان للتجارة والتمويل أسعار تاريخية
مؤشر الأداء 01/05/2024
السوق الأول
أعلى سعر 3.58
سعر الإغلاق السابق 3.55
عدد العقود المنفذة 2
القطاعالبنوك
ادنى سعر 3.54
سعر الإفتتاح 3.54
عدد الأسهم 100
Div6.98
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 3.58
معدل السعر 3.55
P/E8.13
حجم التداول 355
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/01/2024 | 3.79 | 3.77 | 3.78 | 16,523 | 14 | 4,362 |
04/01/2024 | 3.79 | 3.79 | 3.79 | 7,315 | 3 | 1,930 |
03/01/2024 | 3.79 | 3.76 | 3.78 | 8,899 | 13 | 2,356 |
02/01/2024 | 3.76 | 3.72 | 3.75 | 8,804 | 15 | 2,353 |
31/12/2023 | 3.73 | 3.68 | 3.73 | 99 | 2 | 27 |
28/12/2023 | 3.73 | 3.67 | 3.73 | 4,814 | 17 | 1,308 |
27/12/2023 | 3.73 | 3.67 | 3.73 | 702 | 4 | 191 |
24/12/2023 | 3.74 | 3.74 | 3.74 | 75 | 1 | 20 |
21/12/2023 | 3.73 | 3.73 | 3.73 | 298 | 1 | 80 |
20/12/2023 | 3.74 | 3.66 | 3.74 | 669 | 5 | 180 |
19/12/2023 | 3.73 | 3.64 | 3.73 | 5,735 | 13 | 1,542 |
18/12/2023 | 3.70 | 3.62 | 3.70 | 224 | 6 | 61 |
17/12/2023 | 3.68 | 3.64 | 3.68 | 2,120 | 10 | 582 |
14/12/2023 | 3.63 | 3.60 | 3.63 | 6,487 | 10 | 1,792 |
13/12/2023 | 3.61 | 3.60 | 3.61 | 13,280 | 7 | 3,688 |
12/12/2023 | 3.61 | 3.58 | 3.61 | 4,972 | 8 | 1,382 |
11/12/2023 | 3.59 | 3.57 | 3.59 | 3,640 | 7 | 1,018 |
10/12/2023 | 3.58 | 3.54 | 3.57 | 1,072 | 3 | 301 |
07/12/2023 | 3.58 | 3.54 | 3.58 | 3,465 | 6 | 969 |
05/12/2023 | 3.58 | 3.55 | 3.58 | 433 | 6 | 122 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/03/2023 | 3.74 | 3.65 | 3.74 | 6,965 | 12 | 1,887 |
26/02/2023 | 3.75 | 3.65 | 3.68 | 7,745 | 16 | 2,109 |
19/02/2023 | 3.74 | 3.70 | 3.74 | 5,142 | 10 | 1,389 |
12/02/2023 | 3.78 | 3.70 | 3.75 | 5,605 | 12 | 1,499 |
05/02/2023 | 3.78 | 3.74 | 3.76 | 45,249 | 47 | 12,040 |
29/01/2023 | 3.78 | 3.66 | 3.77 | 57,425 | 69 | 15,455 |
22/01/2023 | 3.70 | 3.62 | 3.68 | 17,854 | 33 | 4,882 |
15/01/2023 | 3.72 | 3.62 | 3.70 | 13,708 | 25 | 3,740 |
08/01/2023 | 3.79 | 3.70 | 3.72 | 12,912 | 38 | 3,474 |
02/01/2023 | 3.75 | 3.54 | 3.72 | 48,864 | 44 | 13,326 |
26/12/2022 | 3.65 | 3.51 | 3.65 | 9,873 | 47 | 2,739 |
18/12/2022 | 3.60 | 3.50 | 3.56 | 52,407 | 57 | 14,915 |
11/12/2022 | 3.62 | 3.52 | 3.59 | 51,668 | 78 | 14,564 |
04/12/2022 | 3.66 | 3.50 | 3.64 | 2,147,426 | 42 | 613,349 |
27/11/2022 | 3.72 | 3.60 | 3.63 | 122,850 | 85 | 34,035 |
20/11/2022 | 3.71 | 3.62 | 3.71 | 48,245 | 18 | 13,247 |
13/11/2022 | 3.75 | 3.62 | 3.72 | 21,025 | 41 | 5,731 |
06/11/2022 | 3.70 | 3.60 | 3.66 | 10,869 | 37 | 2,996 |
30/10/2022 | 3.75 | 3.60 | 3.70 | 16,093 | 46 | 4,434 |
23/10/2022 | 3.84 | 3.60 | 3.75 | 58,163 | 65 | 15,657 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/03/2019 | 8.03 | 7.30 | 7.30 | 1,031,195 | 17 | 128,455 |
03/02/2019 | 8.28 | 7.97 | 8.03 | 2,207,509 | 131 | 272,442 |
02/01/2019 | 8.40 | 8.28 | 8.28 | 458,530 | 55 | 54,865 |
02/12/2018 | 8.37 | 8.37 | 8.37 | 3,790,413 | 68 | 452,857 |
01/11/2018 | 8.38 | 8.37 | 8.37 | 368,984 | 56 | 44,084 |
01/10/2018 | 8.37 | 8.37 | 8.37 | 438,437 | 44 | 52,382 |
02/09/2018 | 8.37 | 8.25 | 8.37 | 331,779 | 49 | 39,686 |
01/08/2018 | 8.37 | 8.37 | 8.37 | 84,554 | 17 | 10,102 |
01/07/2018 | 8.37 | 8.37 | 8.37 | 386,853 | 45 | 46,219 |
03/06/2018 | 8.40 | 8.37 | 8.38 | 541,015 | 29 | 64,636 |
02/05/2018 | 8.38 | 8.37 | 8.37 | 3,028,389 | 47 | 361,810 |
01/04/2018 | 9.15 | 8.37 | 8.88 | 742,390 | 79 | 87,466 |
01/03/2018 | 8.40 | 8.37 | 8.40 | 825,710 | 53 | 98,635 |
01/02/2018 | 8.47 | 8.37 | 8.37 | 4,198,886 | 53 | 501,653 |
02/01/2018 | 8.37 | 8.37 | 8.37 | 102,951 | 24 | 12,300 |
03/12/2017 | 8.37 | 8.37 | 8.37 | 86,420 | 19 | 10,325 |
01/11/2017 | 8.40 | 8.37 | 8.37 | 252,946 | 36 | 30,217 |
01/10/2017 | 8.37 | 8.37 | 8.37 | 139,394 | 23 | 16,654 |
05/09/2017 | 8.39 | 8.35 | 8.37 | 214,581 | 44 | 25,629 |
01/08/2017 | 8.40 | 8.37 | 8.37 | 1,207,386 | 90 | 144,243 |