البنك العربي أسعار تاريخية
مؤشر الأداء 13/11/2019
السوق الأول
أعلى سعر 5.80
سعر الإغلاق السابق 5.80
عدد العقود المنفذة 84
القطاعالبنوك
ادنى سعر 5.73
سعر الإفتتاح 5.79
عدد الأسهم 56,718
Div7.81
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 5.76
معدل السعر 5.75
P/E8.51
حجم التداول 326,338
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/11/2019 | 5.80 | 5.73 | 5.76 | 326,338 | 84 | 56,718 |
| 12/11/2019 | 5.80 | 5.77 | 5.80 | 57,377 | 29 | 9,918 |
| 11/11/2019 | 5.81 | 5.77 | 5.78 | 225,671 | 72 | 38,970 |
| 10/11/2019 | 5.82 | 5.80 | 5.82 | 476,781 | 68 | 82,170 |
| 07/11/2019 | 5.81 | 5.77 | 5.81 | 431,320 | 47 | 74,376 |
| 06/11/2019 | 5.81 | 5.79 | 5.80 | 151,782 | 39 | 26,172 |
| 05/11/2019 | 5.81 | 5.77 | 5.80 | 176,932 | 64 | 30,564 |
| 04/11/2019 | 5.83 | 5.78 | 5.82 | 140,855 | 60 | 24,282 |
| 03/11/2019 | 5.79 | 5.74 | 5.79 | 62,151 | 29 | 10,764 |
| 31/10/2019 | 5.79 | 5.70 | 5.79 | 89,292 | 50 | 15,552 |
| 30/10/2019 | 5.78 | 5.70 | 5.78 | 268,086 | 51 | 46,818 |
| 29/10/2019 | 5.70 | 5.66 | 5.70 | 110,312 | 33 | 19,422 |
| 28/10/2019 | 5.66 | 5.62 | 5.65 | 209,518 | 46 | 37,152 |
| 27/10/2019 | 5.68 | 5.63 | 5.68 | 69,374 | 31 | 12,258 |
| 24/10/2019 | 5.68 | 5.61 | 5.68 | 217,249 | 69 | 38,628 |
| 23/10/2019 | 5.65 | 5.60 | 5.63 | 80,292 | 35 | 14,310 |
| 22/10/2019 | 5.68 | 5.63 | 5.68 | 324,365 | 61 | 57,438 |
| 21/10/2019 | 5.65 | 5.60 | 5.63 | 615,709 | 138 | 109,800 |
| 20/10/2019 | 5.69 | 5.63 | 5.65 | 291,093 | 57 | 51,462 |
| 17/10/2019 | 5.69 | 5.64 | 5.69 | 288,476 | 76 | 51,066 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2019 | 5.83 | 5.74 | 5.81 | 963,040 | 239 | 166,158 |
| 27/10/2019 | 5.79 | 5.62 | 5.79 | 746,582 | 211 | 131,202 |
| 20/10/2019 | 5.69 | 5.60 | 5.68 | 1,528,707 | 360 | 271,638 |
| 13/10/2019 | 5.75 | 5.64 | 5.69 | 2,191,927 | 397 | 386,064 |
| 06/10/2019 | 5.74 | 5.67 | 5.69 | 7,500,085 | 355 | 1,318,284 |
| 29/09/2019 | 5.75 | 5.65 | 5.72 | 1,551,119 | 473 | 272,124 |
| 22/09/2019 | 5.78 | 5.71 | 5.73 | 1,340,759 | 335 | 233,982 |
| 15/09/2019 | 5.84 | 5.75 | 5.76 | 2,272,305 | 344 | 394,218 |
| 08/09/2019 | 5.85 | 5.75 | 5.79 | 1,095,940 | 352 | 189,738 |
| 01/09/2019 | 5.97 | 5.80 | 5.85 | 1,971,476 | 397 | 334,746 |
| 25/08/2019 | 5.99 | 5.92 | 5.93 | 1,061,824 | 270 | 178,560 |
| 18/08/2019 | 5.99 | 5.92 | 5.95 | 1,372,364 | 257 | 230,400 |
| 15/08/2019 | 6.00 | 5.97 | 5.98 | 368,746 | 67 | 61,704 |
| 04/08/2019 | 6.01 | 5.98 | 6.00 | 879,231 | 203 | 146,736 |
| 28/07/2019 | 6.04 | 5.98 | 6.00 | 2,040,047 | 283 | 339,786 |
| 21/07/2019 | 6.05 | 5.98 | 6.03 | 2,522,348 | 332 | 418,986 |
| 14/07/2019 | 6.00 | 5.95 | 6.00 | 936,768 | 196 | 157,122 |
| 07/07/2019 | 6.01 | 5.90 | 5.99 | 1,557,978 | 312 | 261,342 |
| 30/06/2019 | 6.02 | 5.96 | 5.97 | 911,380 | 240 | 152,370 |
| 23/06/2019 | 6.03 | 5.96 | 5.98 | 1,903,163 | 319 | 317,844 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/08/2019 | 6.01 | 5.92 | 5.93 | 4,341,184 | 836 | 727,182 |
| 01/07/2019 | 6.05 | 5.90 | 6.01 | 7,135,471 | 1,271 | 1,190,682 |
| 02/06/2019 | 6.03 | 5.92 | 5.99 | 6,402,340 | 916 | 1,069,002 |
| 01/05/2019 | 6.09 | 5.86 | 5.96 | 5,649,146 | 1,260 | 945,558 |
| 01/04/2019 | 6.03 | 5.74 | 5.92 | 5,550,976 | 1,543 | 940,518 |
| 03/03/2019 | 6.60 | 6.02 | 6.02 | 12,523,486 | 1,746 | 1,941,642 |
| 03/02/2019 | 6.42 | 6.10 | 6.37 | 11,511,842 | 2,918 | 1,830,384 |
| 02/01/2019 | 6.33 | 6.01 | 6.24 | 7,070,625 | 1,688 | 1,146,564 |
| 02/12/2018 | 6.24 | 5.75 | 6.21 | 16,855,386 | 2,230 | 2,804,310 |
| 01/11/2018 | 6.31 | 5.84 | 5.89 | 10,682,042 | 1,840 | 1,784,826 |
| 01/10/2018 | 6.30 | 5.80 | 5.81 | 7,681,451 | 2,063 | 1,277,532 |
| 02/09/2018 | 6.70 | 6.22 | 6.27 | 6,283,932 | 1,595 | 971,820 |
| 01/08/2018 | 6.78 | 6.42 | 6.48 | 4,524,257 | 1,145 | 691,902 |
| 01/07/2018 | 7.02 | 6.57 | 6.64 | 5,188,602 | 1,555 | 759,564 |
| 03/06/2018 | 7.18 | 6.88 | 6.90 | 8,391,293 | 1,644 | 1,201,968 |
| 02/05/2018 | 8.23 | 6.94 | 7.00 | 23,691,357 | 3,571 | 3,166,668 |
| 01/04/2018 | 7.78 | 6.15 | 7.78 | 23,518,883 | 3,398 | 3,446,928 |
| 01/03/2018 | 6.96 | 6.60 | 6.78 | 13,112,654 | 2,521 | 1,940,724 |