بنك الاسكان للتجارة والتمويل أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الأول
أعلى سعر 5.04
سعر الإغلاق السابق 5.07
عدد العقود المنفذة 4
القطاعالبنوك
ادنى سعر 4.96
سعر الإفتتاح 5.04
عدد الأسهم 4,937
Div6.04
التغير عن سعر الإغلاق السابق -0.10
سعر الإغلاق 4.97
معدل السعر 4.96
P/E10.02
حجم التداول 24,500
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/10/2026 | 5.04 | 4.96 | 4.97 | 24,500 | 4 | 4,937 |
| 07/10/2026 | 5.07 | 5.05 | 5.07 | 12,266 | 9 | 2,423 |
| 06/10/2026 | 5.06 | 5.05 | 5.06 | 4,790 | 8 | 947 |
| 05/10/2026 | 5.05 | 4.95 | 5.00 | 25,069 | 11 | 5,005 |
| 04/10/2026 | 5.02 | 4.94 | 5.00 | 9,726 | 8 | 1,948 |
| 01/10/2026 | 5.03 | 4.92 | 5.02 | 14,524 | 11 | 2,916 |
| 30/09/2026 | 5.02 | 4.94 | 5.00 | 30,511 | 16 | 6,148 |
| 29/09/2026 | 4.99 | 4.96 | 4.97 | 12,577 | 9 | 2,531 |
| 28/09/2026 | 4.96 | 4.95 | 4.95 | 12,340 | 7 | 2,490 |
| 27/09/2026 | 4.94 | 4.90 | 4.93 | 43,456 | 9 | 8,815 |
| 23/09/2026 | 4.94 | 4.92 | 4.92 | 5,414 | 5 | 1,100 |
| 22/09/2026 | 4.94 | 4.90 | 4.94 | 38,400 | 15 | 7,816 |
| 21/09/2026 | 4.98 | 4.94 | 4.94 | 31,989 | 7 | 6,454 |
| 20/09/2026 | 4.99 | 4.98 | 4.99 | 51,936 | 16 | 10,419 |
| 17/09/2026 | 5.00 | 4.96 | 5.00 | 68,526 | 31 | 13,729 |
| 16/09/2026 | 4.97 | 4.91 | 4.96 | 28,156 | 10 | 5,678 |
| 15/09/2026 | 4.97 | 4.92 | 4.97 | 15,671 | 12 | 3,160 |
| 14/09/2026 | 4.96 | 4.93 | 4.95 | 24,208 | 13 | 4,900 |
| 13/09/2026 | 4.96 | 4.94 | 4.95 | 7,427 | 5 | 1,501 |
| 10/09/2026 | 4.94 | 4.92 | 4.92 | 3,245 | 6 | 659 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/10/2026 | 5.07 | 4.94 | 4.97 | 76,350 | 40 | 15,260 |
| 27/09/2026 | 5.03 | 4.90 | 5.02 | 113,408 | 52 | 22,900 |
| 20/09/2026 | 4.99 | 4.90 | 4.92 | 127,738 | 43 | 25,789 |
| 13/09/2026 | 5.00 | 4.91 | 5.00 | 143,989 | 71 | 28,968 |
| 06/09/2026 | 4.95 | 4.89 | 4.92 | 37,092 | 32 | 7,537 |
| 30/08/2026 | 4.98 | 4.87 | 4.89 | 170,898 | 34 | 34,808 |
| 23/08/2026 | 4.95 | 4.85 | 4.92 | 96,374 | 28 | 19,596 |
| 16/08/2026 | 4.92 | 4.89 | 4.91 | 76,665 | 39 | 15,648 |
| 09/08/2026 | 4.91 | 4.84 | 4.87 | 90,548 | 62 | 18,561 |
| 02/08/2026 | 4.90 | 4.84 | 4.88 | 28,219 | 42 | 5,791 |
| 26/07/2026 | 4.93 | 4.83 | 4.89 | 146,315 | 54 | 29,735 |
| 19/07/2026 | 4.92 | 4.81 | 4.92 | 100,407 | 40 | 20,545 |
| 12/07/2026 | 4.92 | 4.81 | 4.92 | 62,401 | 35 | 12,766 |
| 05/07/2026 | 4.85 | 4.79 | 4.84 | 81,956 | 76 | 17,045 |
| 28/06/2026 | 4.88 | 4.71 | 4.85 | 46,806 | 39 | 9,659 |
| 21/06/2026 | 4.90 | 4.85 | 4.90 | 44,694 | 42 | 9,156 |
| 14/06/2026 | 4.95 | 4.87 | 4.91 | 113,684 | 105 | 23,148 |
| 07/06/2026 | 5.00 | 4.82 | 4.97 | 110,547 | 48 | 22,337 |
| 31/05/2026 | 4.96 | 4.83 | 4.94 | 68,295 | 39 | 13,973 |
| 24/05/2026 | 4.95 | 4.71 | 4.90 | 49,097 | 34 | 10,063 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2026 | 5.02 | 4.87 | 5.00 | 513,255 | 206 | 103,930 |
| 02/08/2026 | 4.98 | 4.84 | 4.91 | 357,154 | 186 | 72,752 |
| 01/07/2026 | 4.93 | 4.71 | 4.89 | 419,990 | 224 | 86,069 |
| 01/06/2026 | 5.00 | 4.80 | 4.86 | 338,162 | 244 | 68,811 |
| 03/05/2026 | 4.98 | 4.62 | 4.89 | 360,874 | 240 | 75,803 |
| 01/04/2026 | 4.83 | 4.39 | 4.67 | 1,081,921 | 391 | 236,180 |
| 01/03/2026 | 4.48 | 4.35 | 4.39 | 1,017,819 | 350 | 230,593 |
| 01/02/2026 | 4.49 | 4.30 | 4.45 | 378,646 | 174 | 85,411 |
| 04/01/2026 | 4.49 | 4.34 | 4.36 | 196,025 | 115 | 44,415 |
| 01/12/2025 | 4.43 | 4.22 | 4.43 | 525,976 | 206 | 120,857 |
| 02/11/2025 | 4.40 | 4.00 | 4.35 | 727,868 | 311 | 172,369 |
| 01/10/2025 | 4.27 | 3.90 | 4.10 | 1,002,516 | 481 | 245,683 |
| 01/09/2025 | 3.96 | 3.90 | 3.93 | 116,638 | 116 | 29,699 |
| 03/08/2025 | 4.00 | 3.85 | 3.94 | 202,142 | 145 | 51,847 |
| 01/07/2025 | 4.05 | 3.75 | 4.01 | 521,714 | 340 | 136,304 |
| 01/06/2025 | 3.90 | 3.70 | 3.82 | 97,117 | 129 | 25,621 |
| 04/05/2025 | 4.12 | 3.38 | 3.80 | 717,077 | 321 | 188,693 |
| 03/04/2025 | 3.78 | 3.33 | 3.34 | 385,449 | 242 | 105,581 |
| 02/03/2025 | 3.83 | 3.72 | 3.78 | 406,021 | 167 | 107,438 |
| 02/02/2025 | 3.81 | 3.55 | 3.73 | 938,796 | 429 | 254,160 |