البنك العربي أسعار تاريخية
مؤشر الأداء 12/03/2026
السوق الأول
أعلى سعر 6.88
سعر الإغلاق السابق 6.85
عدد العقود المنفذة 145
القطاعالبنوك
ادنى سعر 6.83
سعر الإفتتاح 6.85
عدد الأسهم 116,820
Div5.81
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 6.88
معدل السعر 6.86
P/E7.95
حجم التداول 800,760
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/03/2026 | 6.88 | 6.83 | 6.88 | 800,760 | 145 | 116,820 |
| 11/03/2026 | 6.88 | 6.84 | 6.85 | 765,910 | 101 | 111,654 |
| 10/03/2026 | 6.84 | 6.80 | 6.84 | 1,964,611 | 176 | 288,360 |
| 09/03/2026 | 6.80 | 6.73 | 6.80 | 425,642 | 43 | 62,946 |
| 08/03/2026 | 6.84 | 6.80 | 6.81 | 1,014,279 | 109 | 148,626 |
| 05/03/2026 | 6.90 | 6.80 | 6.82 | 1,402,922 | 130 | 205,560 |
| 04/03/2026 | 6.80 | 6.62 | 6.80 | 2,035,741 | 175 | 303,372 |
| 03/03/2026 | 6.64 | 6.60 | 6.63 | 809,781 | 63 | 122,436 |
| 02/03/2026 | 6.65 | 6.60 | 6.63 | 1,478,718 | 107 | 223,866 |
| 01/03/2026 | 6.65 | 6.55 | 6.63 | 998,812 | 106 | 150,876 |
| 26/02/2026 | 6.70 | 6.64 | 6.67 | 411,019 | 81 | 61,650 |
| 25/02/2026 | 6.68 | 6.65 | 6.68 | 589,717 | 65 | 88,542 |
| 24/02/2026 | 6.71 | 6.65 | 6.70 | 1,234,562 | 115 | 185,256 |
| 23/02/2026 | 6.73 | 6.66 | 6.70 | 802,621 | 78 | 120,132 |
| 22/02/2026 | 6.75 | 6.69 | 6.72 | 273,550 | 47 | 40,698 |
| 19/02/2026 | 6.76 | 6.70 | 6.74 | 1,687,486 | 118 | 251,118 |
| 18/02/2026 | 6.76 | 6.70 | 6.76 | 534,393 | 73 | 79,506 |
| 17/02/2026 | 6.76 | 6.71 | 6.75 | 360,886 | 51 | 53,640 |
| 16/02/2026 | 6.75 | 6.71 | 6.73 | 1,295,615 | 143 | 192,438 |
| 15/02/2026 | 6.77 | 6.73 | 6.76 | 578,713 | 80 | 85,662 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 21/12/2025 | 6.98 | 6.87 | 6.91 | 3,919,656 | 545 | 566,730 |
| 14/12/2025 | 6.86 | 6.69 | 6.85 | 5,740,125 | 981 | 848,862 |
| 07/12/2025 | 7.06 | 6.76 | 6.83 | 6,490,085 | 934 | 941,382 |
| 30/11/2025 | 7.03 | 6.88 | 7.03 | 3,663,639 | 562 | 525,924 |
| 23/11/2025 | 7.08 | 6.89 | 6.94 | 7,895,996 | 1,184 | 1,136,574 |
| 16/11/2025 | 7.18 | 7.00 | 7.08 | 11,484,298 | 1,189 | 1,631,142 |
| 09/11/2025 | 7.35 | 6.83 | 7.13 | 14,657,698 | 1,847 | 2,058,264 |
| 02/11/2025 | 6.86 | 6.64 | 6.86 | 6,297,978 | 1,069 | 933,246 |
| 26/10/2025 | 6.71 | 6.60 | 6.68 | 3,034,779 | 631 | 454,734 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/08/2024 | 4.27 | 4.20 | 4.27 | 7,470,989 | 1,796 | 1,762,668 |
| 01/07/2024 | 4.30 | 4.22 | 4.25 | 7,703,879 | 2,370 | 1,810,062 |