البنك العربي أسعار تاريخية
مؤشر الأداء 03/08/2026
السوق الأول
أعلى سعر 7.99
سعر الإغلاق السابق 7.93
عدد العقود المنفذة 263
القطاعالبنوك
ادنى سعر 7.81
سعر الإفتتاح 7.93
عدد الأسهم 394,344
Div5.03
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 7.95
معدل السعر 7.93
P/E8.96
حجم التداول 3,127,590
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/08/2026 | 7.99 | 7.81 | 7.95 | 3,127,590 | 263 | 394,344 |
| 02/08/2026 | 7.93 | 7.75 | 7.93 | 2,959,313 | 331 | 377,316 |
| 30/07/2026 | 7.99 | 7.88 | 7.95 | 2,948,978 | 287 | 371,700 |
| 29/07/2026 | 7.97 | 7.80 | 7.97 | 3,038,927 | 371 | 383,778 |
| 28/07/2026 | 7.87 | 7.65 | 7.82 | 5,674,433 | 402 | 730,458 |
| 27/07/2026 | 7.70 | 7.56 | 7.69 | 3,719,192 | 221 | 486,468 |
| 26/07/2026 | 7.64 | 7.58 | 7.59 | 1,302,697 | 122 | 171,054 |
| 23/07/2026 | 7.64 | 7.53 | 7.63 | 3,872,879 | 247 | 509,652 |
| 22/07/2026 | 7.56 | 7.50 | 7.56 | 2,104,348 | 137 | 279,306 |
| 21/07/2026 | 7.55 | 7.40 | 7.55 | 3,267,103 | 249 | 437,112 |
| 20/07/2026 | 7.50 | 7.45 | 7.50 | 1,933,353 | 181 | 257,940 |
| 19/07/2026 | 7.49 | 7.39 | 7.49 | 1,408,429 | 150 | 189,666 |
| 16/07/2026 | 7.47 | 7.39 | 7.47 | 945,321 | 140 | 127,062 |
| 15/07/2026 | 7.50 | 7.31 | 7.43 | 1,896,460 | 267 | 255,492 |
| 14/07/2026 | 7.34 | 7.22 | 7.34 | 2,241,554 | 292 | 307,692 |
| 13/07/2026 | 7.23 | 7.12 | 7.23 | 815,223 | 139 | 113,670 |
| 12/07/2026 | 7.19 | 7.09 | 7.19 | 338,596 | 109 | 47,484 |
| 09/07/2026 | 7.14 | 7.03 | 7.10 | 457,298 | 88 | 64,476 |
| 08/07/2026 | 7.07 | 7.03 | 7.06 | 466,160 | 129 | 66,078 |
| 07/07/2026 | 7.07 | 7.01 | 7.05 | 671,204 | 170 | 95,130 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 31/05/2026 | 8.05 | 7.50 | 7.58 | 26,871,357 | 1,933 | 3,476,628 |
| 24/05/2026 | 7.76 | 7.22 | 7.76 | 8,030,779 | 637 | 1,055,286 |
| 17/05/2026 | 7.44 | 6.73 | 7.22 | 18,185,213 | 2,043 | 2,549,178 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |