البنك العربي أسعار تاريخية
مؤشر الأداء 21/06/2021
السوق الأول
أعلى سعر 5.33
سعر الإغلاق السابق 5.32
عدد العقود المنفذة 174
القطاعالبنوك
ادنى سعر 5.21
سعر الإفتتاح 5.33
عدد الأسهم 170,676
Div2.30
التغير عن سعر الإغلاق السابق -0.11
سعر الإغلاق 5.21
معدل السعر 5.24
P/EM
حجم التداول 893,473
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/06/2021 | 5.33 | 5.21 | 5.21 | 893,473 | 174 | 170,676 |
| 20/06/2021 | 5.42 | 5.30 | 5.32 | 822,865 | 184 | 153,198 |
| 17/06/2021 | 5.30 | 5.18 | 5.30 | 422,146 | 159 | 80,370 |
| 16/06/2021 | 5.42 | 5.22 | 5.29 | 2,018,628 | 405 | 377,928 |
| 15/06/2021 | 5.29 | 5.02 | 5.27 | 1,441,417 | 362 | 277,038 |
| 14/06/2021 | 5.07 | 4.97 | 5.01 | 658,361 | 213 | 131,580 |
| 13/06/2021 | 5.15 | 5.02 | 5.04 | 487,634 | 164 | 96,318 |
| 10/06/2021 | 5.16 | 4.96 | 5.12 | 1,205,897 | 394 | 237,402 |
| 09/06/2021 | 5.02 | 4.92 | 5.02 | 996,080 | 246 | 199,188 |
| 08/06/2021 | 4.79 | 4.55 | 4.79 | 794,862 | 277 | 168,786 |
| 07/06/2021 | 4.67 | 4.52 | 4.57 | 1,465,053 | 357 | 319,968 |
| 06/06/2021 | 4.84 | 4.71 | 4.74 | 1,373,646 | 270 | 287,190 |
| 03/06/2021 | 5.17 | 4.90 | 4.92 | 2,774,918 | 421 | 555,822 |
| 02/06/2021 | 5.18 | 5.12 | 5.15 | 1,286,061 | 198 | 249,030 |
| 01/06/2021 | 5.23 | 5.12 | 5.18 | 565,439 | 190 | 109,422 |
| 31/05/2021 | 5.24 | 5.11 | 5.20 | 1,815,972 | 348 | 349,722 |
| 30/05/2021 | 5.41 | 5.09 | 5.19 | 4,034,915 | 603 | 763,434 |
| 27/05/2021 | 5.16 | 5.16 | 5.16 | 1,655,958 | 124 | 320,922 |
| 26/05/2021 | 4.92 | 4.92 | 4.92 | 2,571,605 | 302 | 522,684 |
| 24/05/2021 | 4.69 | 4.55 | 4.69 | 1,430,242 | 211 | 308,142 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/06/2021 | 5.42 | 4.97 | 5.30 | 5,028,186 | 1,303 | 963,234 |
| 06/06/2021 | 5.16 | 4.52 | 5.12 | 5,835,538 | 1,544 | 1,212,534 |
| 30/05/2021 | 5.41 | 4.90 | 4.92 | 10,477,305 | 1,760 | 2,027,430 |
| 23/05/2021 | 5.16 | 4.41 | 5.16 | 7,018,400 | 838 | 1,456,236 |
| 16/05/2021 | 4.26 | 4.00 | 4.26 | 7,440,564 | 755 | 1,833,876 |
| 09/05/2021 | 4.05 | 4.00 | 4.01 | 480,198 | 157 | 119,340 |
| 02/05/2021 | 4.05 | 3.96 | 4.03 | 1,459,120 | 358 | 364,500 |
| 25/04/2021 | 4.02 | 3.93 | 4.00 | 672,691 | 251 | 169,542 |
| 18/04/2021 | 4.01 | 3.92 | 3.94 | 697,090 | 263 | 175,932 |
| 12/04/2021 | 4.00 | 3.92 | 4.00 | 361,536 | 162 | 91,224 |
| 04/04/2021 | 4.00 | 3.94 | 3.97 | 603,855 | 258 | 152,532 |
| 28/03/2021 | 4.02 | 3.91 | 4.00 | 434,106 | 249 | 108,882 |
| 21/03/2021 | 4.12 | 3.99 | 4.10 | 1,919,249 | 440 | 477,288 |
| 14/03/2021 | 4.08 | 4.03 | 4.05 | 784,211 | 186 | 193,842 |
| 07/03/2021 | 4.10 | 4.02 | 4.04 | 912,881 | 276 | 225,090 |
| 28/02/2021 | 4.15 | 4.08 | 4.09 | 1,196,693 | 206 | 291,438 |
| 21/02/2021 | 4.18 | 4.06 | 4.11 | 698,290 | 208 | 170,244 |
| 14/02/2021 | 4.09 | 4.05 | 4.06 | 1,134,001 | 255 | 278,604 |
| 07/02/2021 | 4.11 | 4.07 | 4.07 | 1,646,649 | 293 | 402,876 |
| 31/01/2021 | 4.20 | 3.97 | 4.11 | 2,827,579 | 594 | 691,542 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/05/2021 | 5.41 | 3.96 | 5.20 | 22,249,169 | 3,059 | 4,887,108 |
| 01/04/2021 | 4.02 | 3.92 | 4.00 | 2,449,305 | 968 | 617,760 |
| 01/03/2021 | 4.15 | 3.91 | 4.00 | 4,905,879 | 1,266 | 1,212,912 |
| 01/02/2021 | 4.18 | 3.97 | 4.11 | 6,305,572 | 1,311 | 1,543,374 |
| 03/01/2021 | 4.46 | 4.05 | 4.17 | 4,963,003 | 1,577 | 1,159,416 |
| 01/12/2020 | 4.12 | 4.02 | 4.12 | 14,744,726 | 1,011 | 3,640,608 |
| 01/11/2020 | 4.10 | 4.00 | 4.04 | 5,591,089 | 957 | 1,387,674 |
| 01/10/2020 | 4.15 | 4.03 | 4.04 | 2,987,807 | 750 | 732,366 |
| 01/09/2020 | 4.17 | 4.02 | 4.17 | 2,776,370 | 842 | 680,814 |
| 04/08/2020 | 4.21 | 4.00 | 4.05 | 5,954,837 | 1,368 | 1,452,582 |
| 01/07/2020 | 4.25 | 3.80 | 4.06 | 8,861,121 | 2,020 | 2,184,642 |
| 01/06/2020 | 4.55 | 4.10 | 4.13 | 10,790,067 | 1,925 | 2,469,006 |
| 10/05/2020 | 4.60 | 4.15 | 4.45 | 9,733,501 | 1,592 | 2,250,864 |
| 01/03/2020 | 5.54 | 4.71 | 4.71 | 5,761,658 | 1,217 | 1,107,522 |
| 02/02/2020 | 5.90 | 5.50 | 5.55 | 8,010,837 | 1,514 | 1,421,640 |
| 02/01/2020 | 5.98 | 5.59 | 5.85 | 6,601,804 | 1,438 | 1,127,880 |
| 01/12/2019 | 5.88 | 5.60 | 5.75 | 5,410,329 | 1,239 | 943,920 |
| 03/11/2019 | 5.83 | 5.60 | 5.70 | 4,955,807 | 1,087 | 865,458 |
| 01/10/2019 | 5.79 | 5.60 | 5.79 | 12,708,966 | 1,597 | 2,237,382 |
| 01/09/2019 | 5.97 | 5.67 | 5.71 | 7,489,934 | 1,627 | 1,294,614 |