البنك العربي أسعار تاريخية
مؤشر الأداء 18/03/2024
السوق الأول
أعلى سعر 4.76
سعر الإغلاق السابق 4.71
عدد العقود المنفذة 103
القطاعالبنوك
ادنى سعر 4.67
سعر الإفتتاح 4.67
عدد الأسهم 164,682
Div6.33
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 4.74
معدل السعر 4.73
P/E8.08
حجم التداول 778,350
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
18/03/2024 | 4.76 | 4.67 | 4.74 | 778,350 | 103 | 164,682 |
17/03/2024 | 4.71 | 4.67 | 4.71 | 315,627 | 80 | 67,248 |
14/03/2024 | 4.68 | 4.63 | 4.67 | 124,843 | 70 | 26,730 |
13/03/2024 | 4.68 | 4.66 | 4.68 | 106,319 | 47 | 22,752 |
12/03/2024 | 4.66 | 4.62 | 4.66 | 187,856 | 54 | 40,392 |
11/03/2024 | 4.67 | 4.61 | 4.64 | 334,579 | 121 | 71,892 |
10/03/2024 | 4.66 | 4.61 | 4.66 | 191,804 | 75 | 41,292 |
07/03/2024 | 4.63 | 4.58 | 4.61 | 774,194 | 99 | 168,066 |
06/03/2024 | 4.61 | 4.50 | 4.60 | 310,989 | 104 | 68,328 |
05/03/2024 | 4.53 | 4.49 | 4.53 | 335,820 | 76 | 74,574 |
04/03/2024 | 4.50 | 4.45 | 4.50 | 246,071 | 78 | 55,098 |
03/03/2024 | 4.48 | 4.45 | 4.48 | 180,824 | 72 | 40,536 |
29/02/2024 | 4.49 | 4.45 | 4.48 | 644,687 | 97 | 144,756 |
28/02/2024 | 4.49 | 4.46 | 4.47 | 229,507 | 79 | 51,390 |
27/02/2024 | 4.52 | 4.45 | 4.50 | 292,248 | 101 | 65,304 |
26/02/2024 | 4.53 | 4.45 | 4.53 | 214,251 | 69 | 47,862 |
25/02/2024 | 4.51 | 4.45 | 4.45 | 308,712 | 117 | 69,174 |
22/02/2024 | 4.52 | 4.45 | 4.51 | 299,422 | 77 | 66,780 |
21/02/2024 | 4.55 | 4.49 | 4.55 | 429,330 | 69 | 95,382 |
20/02/2024 | 4.51 | 4.44 | 4.51 | 326,925 | 121 | 73,026 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
10/03/2024 | 4.68 | 4.61 | 4.67 | 945,400 | 367 | 203,058 |
03/03/2024 | 4.63 | 4.45 | 4.61 | 1,847,897 | 429 | 406,602 |
25/02/2024 | 4.53 | 4.45 | 4.48 | 1,689,405 | 463 | 378,486 |
18/02/2024 | 4.55 | 4.44 | 4.51 | 1,283,925 | 357 | 285,840 |
11/02/2024 | 4.55 | 4.50 | 4.52 | 588,514 | 208 | 130,446 |
04/02/2024 | 4.59 | 4.44 | 4.50 | 2,338,063 | 647 | 518,544 |
28/01/2024 | 4.69 | 4.59 | 4.60 | 2,473,512 | 661 | 534,564 |
21/01/2024 | 4.76 | 4.65 | 4.68 | 1,197,732 | 349 | 255,474 |
14/01/2024 | 4.79 | 4.70 | 4.74 | 965,072 | 287 | 203,688 |
07/01/2024 | 4.94 | 4.72 | 4.75 | 3,973,296 | 650 | 819,936 |
31/12/2023 | 4.75 | 4.55 | 4.72 | 1,582,385 | 458 | 342,900 |
24/12/2023 | 4.56 | 4.53 | 4.56 | 493,044 | 202 | 108,540 |
17/12/2023 | 4.56 | 4.45 | 4.55 | 1,074,405 | 345 | 238,374 |
10/12/2023 | 4.46 | 4.40 | 4.46 | 537,612 | 176 | 121,374 |
03/12/2023 | 4.47 | 4.40 | 4.43 | 1,461,966 | 288 | 330,876 |
26/11/2023 | 4.44 | 4.39 | 4.44 | 612,862 | 185 | 139,068 |
19/11/2023 | 4.45 | 4.39 | 4.41 | 523,784 | 202 | 118,674 |
12/11/2023 | 4.42 | 4.35 | 4.41 | 677,989 | 241 | 155,268 |
05/11/2023 | 4.42 | 4.34 | 4.35 | 1,130,066 | 329 | 258,516 |
29/10/2023 | 4.44 | 4.34 | 4.42 | 578,373 | 355 | 130,986 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2024 | 4.61 | 4.44 | 4.48 | 6,267,877 | 1,755 | 1,393,344 |
02/01/2024 | 4.94 | 4.55 | 4.63 | 9,631,611 | 2,257 | 2,034,342 |
03/12/2023 | 4.57 | 4.40 | 4.56 | 3,759,443 | 1,079 | 841,356 |
01/11/2023 | 4.45 | 4.34 | 4.44 | 3,142,040 | 1,051 | 716,112 |
01/10/2023 | 4.56 | 4.28 | 4.42 | 3,994,151 | 1,586 | 911,502 |
03/09/2023 | 4.33 | 4.27 | 4.31 | 3,085,431 | 1,024 | 717,948 |
01/08/2023 | 4.39 | 4.21 | 4.32 | 6,056,364 | 1,853 | 1,403,316 |
02/07/2023 | 4.45 | 4.20 | 4.38 | 4,827,784 | 1,765 | 1,107,360 |
04/06/2023 | 4.43 | 4.12 | 4.24 | 4,433,357 | 1,628 | 1,038,672 |
01/05/2023 | 4.63 | 4.32 | 4.39 | 9,214,703 | 2,621 | 2,060,622 |
02/04/2023 | 4.75 | 4.51 | 4.56 | 4,933,095 | 1,630 | 1,078,020 |
01/03/2023 | 4.86 | 4.69 | 4.84 | 3,629,114 | 1,116 | 757,440 |
01/02/2023 | 4.93 | 4.75 | 4.85 | 8,043,640 | 1,454 | 1,670,148 |
02/01/2023 | 5.05 | 4.80 | 4.84 | 9,496,250 | 2,346 | 1,923,948 |
01/12/2022 | 4.96 | 4.75 | 4.88 | 2,951,129 | 1,349 | 603,846 |
01/11/2022 | 4.95 | 4.61 | 4.94 | 6,587,040 | 1,835 | 1,397,448 |
02/10/2022 | 4.74 | 4.60 | 4.60 | 4,672,295 | 1,409 | 1,004,850 |
01/09/2022 | 4.80 | 4.62 | 4.67 | 5,041,078 | 1,304 | 1,071,090 |
01/08/2022 | 5.03 | 4.70 | 4.80 | 7,911,852 | 1,815 | 1,641,348 |
03/07/2022 | 5.45 | 4.80 | 5.04 | 17,812,668 | 3,692 | 3,469,788 |