البنك العربي أسعار تاريخية
مؤشر الأداء 22/10/2026
السوق الأول
أعلى سعر 7.32
سعر الإغلاق السابق 7.30
عدد العقود المنفذة 165
القطاعالبنوك
ادنى سعر 7.28
سعر الإفتتاح 7.30
عدد الأسهم 176,796
Div5.47
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 7.31
معدل السعر 7.30
P/E8.24
حجم التداول 1,290,672
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/10/2026 | 7.32 | 7.28 | 7.31 | 1,290,672 | 165 | 176,796 |
| 21/10/2026 | 7.43 | 7.29 | 7.30 | 1,473,288 | 245 | 201,276 |
| 20/10/2026 | 7.38 | 7.34 | 7.34 | 382,427 | 106 | 51,966 |
| 19/10/2026 | 7.45 | 7.37 | 7.37 | 271,343 | 68 | 36,630 |
| 18/10/2026 | 7.46 | 7.39 | 7.45 | 504,539 | 91 | 67,968 |
| 15/10/2026 | 7.50 | 7.39 | 7.45 | 739,489 | 118 | 99,144 |
| 14/10/2026 | 7.49 | 7.36 | 7.49 | 1,078,145 | 161 | 144,990 |
| 13/10/2026 | 7.41 | 7.31 | 7.41 | 865,969 | 127 | 117,504 |
| 12/10/2026 | 7.35 | 7.29 | 7.30 | 1,648,348 | 204 | 225,720 |
| 11/10/2026 | 7.39 | 7.31 | 7.34 | 1,188,722 | 114 | 162,396 |
| 08/10/2026 | 7.40 | 7.33 | 7.40 | 1,188,819 | 108 | 161,622 |
| 07/10/2026 | 7.42 | 7.35 | 7.38 | 462,636 | 106 | 62,766 |
| 06/10/2026 | 7.43 | 7.38 | 7.42 | 700,268 | 136 | 94,482 |
| 05/10/2026 | 7.41 | 7.34 | 7.41 | 1,156,849 | 139 | 156,528 |
| 04/10/2026 | 7.40 | 7.34 | 7.34 | 869,871 | 140 | 118,224 |
| 01/10/2026 | 7.45 | 7.38 | 7.38 | 606,441 | 103 | 81,792 |
| 30/09/2026 | 7.40 | 7.35 | 7.38 | 923,978 | 124 | 125,118 |
| 29/09/2026 | 7.39 | 7.33 | 7.36 | 660,768 | 101 | 89,784 |
| 28/09/2026 | 7.43 | 7.35 | 7.35 | 677,884 | 102 | 91,818 |
| 27/09/2026 | 7.46 | 7.29 | 7.42 | 1,188,601 | 158 | 161,190 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/10/2026 | 7.46 | 7.28 | 7.31 | 3,922,270 | 675 | 534,636 |
| 11/10/2026 | 7.50 | 7.29 | 7.45 | 5,520,673 | 724 | 749,754 |
| 04/10/2026 | 7.43 | 7.33 | 7.40 | 4,378,442 | 629 | 593,622 |
| 27/09/2026 | 7.46 | 7.29 | 7.38 | 4,057,673 | 588 | 549,702 |
| 20/09/2026 | 7.41 | 7.27 | 7.29 | 10,294,117 | 797 | 1,408,428 |
| 13/09/2026 | 7.38 | 7.25 | 7.35 | 4,605,197 | 662 | 631,692 |
| 06/09/2026 | 7.48 | 7.35 | 7.37 | 3,217,426 | 605 | 433,584 |
| 30/08/2026 | 7.42 | 7.25 | 7.40 | 5,950,892 | 814 | 813,726 |
| 23/08/2026 | 7.50 | 7.36 | 7.37 | 5,401,021 | 584 | 728,946 |
| 16/08/2026 | 7.85 | 7.40 | 7.51 | 7,863,616 | 987 | 1,038,906 |
| 09/08/2026 | 7.90 | 7.40 | 7.88 | 8,892,967 | 1,071 | 1,161,954 |
| 02/08/2026 | 7.99 | 7.60 | 7.79 | 21,465,001 | 1,690 | 2,774,628 |
| 26/07/2026 | 7.99 | 7.56 | 7.95 | 16,684,227 | 1,403 | 2,143,458 |
| 19/07/2026 | 7.64 | 7.39 | 7.63 | 12,586,112 | 964 | 1,673,676 |
| 12/07/2026 | 7.50 | 7.09 | 7.47 | 6,237,155 | 947 | 851,400 |
| 05/07/2026 | 7.14 | 7.01 | 7.10 | 2,465,496 | 568 | 349,452 |
| 28/06/2026 | 7.24 | 7.00 | 7.00 | 3,746,634 | 712 | 528,498 |
| 21/06/2026 | 7.48 | 6.96 | 7.19 | 8,534,392 | 1,229 | 1,196,784 |
| 14/06/2026 | 7.60 | 7.30 | 7.48 | 8,733,054 | 1,013 | 1,168,146 |
| 07/06/2026 | 7.58 | 6.99 | 7.25 | 9,897,939 | 1,308 | 1,350,144 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2026 | 7.48 | 7.25 | 7.38 | 24,275,509 | 2,969 | 3,311,892 |
| 02/08/2026 | 7.99 | 7.25 | 7.30 | 46,865,960 | 4,726 | 6,147,882 |
| 01/07/2026 | 7.99 | 7.00 | 7.95 | 39,137,563 | 4,128 | 5,182,938 |
| 01/06/2026 | 7.83 | 6.96 | 7.23 | 47,212,261 | 5,233 | 6,360,282 |
| 03/05/2026 | 8.05 | 6.65 | 7.83 | 53,495,908 | 5,201 | 7,464,906 |
| 01/04/2026 | 6.75 | 6.23 | 6.72 | 38,685,854 | 4,489 | 5,911,326 |
| 01/03/2026 | 6.90 | 6.24 | 6.26 | 33,660,430 | 2,941 | 5,052,726 |
| 01/02/2026 | 6.81 | 6.42 | 6.67 | 23,601,185 | 2,598 | 3,525,552 |
| 04/01/2026 | 7.02 | 6.66 | 6.76 | 26,480,610 | 3,517 | 3,900,924 |
| 01/12/2025 | 7.06 | 6.69 | 6.85 | 22,021,225 | 3,404 | 3,205,350 |
| 02/11/2025 | 7.35 | 6.64 | 6.97 | 41,072,051 | 5,412 | 5,865,426 |
| 01/10/2025 | 6.85 | 5.78 | 6.68 | 35,869,321 | 4,926 | 5,585,292 |
| 01/09/2025 | 5.99 | 5.74 | 5.83 | 14,369,599 | 2,651 | 2,443,752 |
| 03/08/2025 | 5.92 | 5.65 | 5.90 | 8,724,173 | 2,030 | 1,501,866 |
| 01/07/2025 | 6.02 | 5.60 | 5.80 | 26,955,435 | 4,226 | 4,590,216 |
| 01/06/2025 | 5.79 | 5.02 | 5.74 | 25,303,512 | 3,709 | 4,684,464 |
| 04/05/2025 | 5.36 | 4.46 | 5.36 | 28,979,135 | 4,664 | 6,010,866 |
| 03/04/2025 | 4.59 | 4.29 | 4.46 | 11,064,424 | 2,164 | 2,489,346 |
| 02/03/2025 | 5.09 | 4.94 | 4.96 | 14,217,168 | 2,069 | 2,842,974 |
| 02/02/2025 | 5.09 | 4.78 | 5.00 | 14,326,928 | 3,063 | 2,903,040 |