البنك العربي أسعار تاريخية
مؤشر الأداء 14/05/2026
السوق الأول
أعلى سعر 6.74
سعر الإغلاق السابق 6.69
عدد العقود المنفذة 180
القطاعالبنوك
ادنى سعر 6.65
سعر الإفتتاح 6.69
عدد الأسهم 461,916
Div5.93
التغير عن سعر الإغلاق السابق 0.05
سعر الإغلاق 6.74
معدل السعر 6.67
P/E7.73
حجم التداول 3,078,523
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/05/2026 | 6.74 | 6.65 | 6.74 | 3,078,523 | 180 | 461,916 |
| 13/05/2026 | 6.70 | 6.65 | 6.69 | 2,069,994 | 131 | 311,076 |
| 12/05/2026 | 6.71 | 6.65 | 6.68 | 1,175,618 | 179 | 176,130 |
| 11/05/2026 | 6.73 | 6.69 | 6.71 | 793,286 | 128 | 118,332 |
| 10/05/2026 | 6.75 | 6.70 | 6.71 | 1,266,215 | 143 | 188,208 |
| 07/05/2026 | 6.73 | 6.70 | 6.73 | 830,586 | 99 | 123,750 |
| 06/05/2026 | 6.75 | 6.70 | 6.75 | 2,583,635 | 253 | 384,354 |
| 05/05/2026 | 6.75 | 6.70 | 6.73 | 1,857,335 | 288 | 276,570 |
| 04/05/2026 | 6.77 | 6.73 | 6.75 | 2,176,522 | 203 | 322,506 |
| 03/05/2026 | 6.78 | 6.72 | 6.77 | 2,041,662 | 201 | 302,634 |
| 29/04/2026 | 6.72 | 6.70 | 6.72 | 2,052,455 | 208 | 305,928 |
| 28/04/2026 | 6.71 | 6.63 | 6.71 | 1,370,904 | 198 | 205,632 |
| 27/04/2026 | 6.71 | 6.65 | 6.68 | 1,022,073 | 145 | 153,252 |
| 26/04/2026 | 6.72 | 6.66 | 6.68 | 334,376 | 88 | 50,148 |
| 23/04/2026 | 6.74 | 6.65 | 6.70 | 1,434,038 | 145 | 214,650 |
| 22/04/2026 | 6.75 | 6.70 | 6.74 | 2,428,765 | 299 | 361,350 |
| 21/04/2026 | 6.67 | 6.58 | 6.67 | 1,741,867 | 233 | 263,034 |
| 20/04/2026 | 6.60 | 6.52 | 6.57 | 7,414,349 | 205 | 1,136,772 |
| 19/04/2026 | 6.59 | 6.53 | 6.54 | 1,043,674 | 170 | 159,228 |
| 16/04/2026 | 6.60 | 6.53 | 6.60 | 1,496,544 | 199 | 227,772 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/05/2026 | 6.75 | 6.65 | 6.74 | 8,383,636 | 761 | 1,255,662 |
| 03/05/2026 | 6.78 | 6.70 | 6.73 | 9,489,740 | 1,044 | 1,409,814 |
| 26/04/2026 | 6.72 | 6.63 | 6.72 | 4,779,808 | 639 | 714,960 |
| 19/04/2026 | 6.75 | 6.52 | 6.70 | 14,062,694 | 1,052 | 2,135,034 |
| 12/04/2026 | 6.69 | 6.53 | 6.60 | 7,821,396 | 1,154 | 1,188,882 |
| 05/04/2026 | 6.72 | 6.24 | 6.69 | 9,704,891 | 1,309 | 1,502,280 |
| 29/03/2026 | 6.40 | 6.23 | 6.26 | 10,572,184 | 1,038 | 1,681,488 |
| 24/03/2026 | 6.86 | 6.76 | 6.80 | 6,175,602 | 472 | 905,976 |
| 15/03/2026 | 6.88 | 6.80 | 6.86 | 7,532,535 | 611 | 1,100,916 |
| 08/03/2026 | 6.88 | 6.73 | 6.88 | 4,971,201 | 574 | 728,406 |
| 01/03/2026 | 6.90 | 6.55 | 6.82 | 6,725,974 | 581 | 1,006,110 |
| 22/02/2026 | 6.75 | 6.64 | 6.67 | 3,311,469 | 386 | 496,278 |
| 15/02/2026 | 6.77 | 6.70 | 6.74 | 4,457,092 | 465 | 662,364 |
| 08/02/2026 | 6.80 | 6.70 | 6.76 | 2,970,071 | 433 | 439,794 |
| 01/02/2026 | 6.81 | 6.42 | 6.80 | 12,862,553 | 1,314 | 1,927,116 |
| 25/01/2026 | 6.96 | 6.70 | 6.76 | 5,264,034 | 889 | 777,114 |
| 18/01/2026 | 7.02 | 6.68 | 6.98 | 7,612,791 | 1,009 | 1,103,562 |
| 11/01/2026 | 6.79 | 6.66 | 6.71 | 9,706,254 | 992 | 1,443,960 |
| 04/01/2026 | 6.90 | 6.69 | 6.76 | 3,897,532 | 627 | 576,288 |
| 28/12/2025 | 6.90 | 6.82 | 6.85 | 2,943,801 | 505 | 428,652 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2025 | 4.96 | 4.53 | 4.84 | 11,792,937 | 2,631 | 2,451,996 |
| 01/12/2024 | 4.51 | 4.27 | 4.50 | 13,495,271 | 2,145 | 3,099,618 |
| 03/11/2024 | 4.42 | 4.22 | 4.31 | 8,630,856 | 1,719 | 2,012,850 |
| 01/10/2024 | 4.32 | 4.18 | 4.25 | 7,918,678 | 1,269 | 1,873,116 |
| 01/09/2024 | 4.28 | 4.20 | 4.22 | 7,955,832 | 1,329 | 1,880,208 |