البنك العربي أسعار تاريخية

مؤشر الأداء 28/09/2023
السوق الأول
أعلى سعر 4.31
سعر الإغلاق السابق 4.31
عدد العقود المنفذة 57
القطاعالبنوك
ادنى سعر 4.29
سعر الإفتتاح 4.29
عدد الأسهم 65,394
Div5.80
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 4.31
معدل السعر 4.29
P/E6.82
حجم التداول 280,667
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/09/2023 | 4.31 | 4.29 | 4.31 | 280,667 | 57 | 65,394 |
26/09/2023 | 4.31 | 4.29 | 4.31 | 631,499 | 66 | 147,006 |
25/09/2023 | 4.32 | 4.30 | 4.32 | 68,991 | 31 | 16,020 |
24/09/2023 | 4.30 | 4.29 | 4.30 | 129,928 | 51 | 30,258 |
21/09/2023 | 4.31 | 4.29 | 4.29 | 393,128 | 114 | 91,404 |
20/09/2023 | 4.33 | 4.32 | 4.33 | 102,826 | 38 | 23,796 |
19/09/2023 | 4.32 | 4.30 | 4.32 | 75,323 | 44 | 17,496 |
18/09/2023 | 4.31 | 4.29 | 4.30 | 183,413 | 47 | 42,714 |
17/09/2023 | 4.31 | 4.29 | 4.30 | 90,084 | 58 | 20,952 |
14/09/2023 | 4.31 | 4.29 | 4.30 | 105,434 | 51 | 24,534 |
13/09/2023 | 4.30 | 4.29 | 4.30 | 44,088 | 29 | 10,260 |
12/09/2023 | 4.31 | 4.29 | 4.29 | 166,622 | 63 | 38,754 |
11/09/2023 | 4.29 | 4.28 | 4.28 | 108,237 | 52 | 25,272 |
10/09/2023 | 4.30 | 4.28 | 4.29 | 68,705 | 41 | 16,020 |
07/09/2023 | 4.29 | 4.27 | 4.29 | 72,628 | 40 | 16,956 |
06/09/2023 | 4.32 | 4.27 | 4.27 | 53,815 | 37 | 12,564 |
05/09/2023 | 4.32 | 4.28 | 4.30 | 205,507 | 68 | 47,808 |
04/09/2023 | 4.30 | 4.29 | 4.30 | 82,934 | 53 | 19,296 |
03/09/2023 | 4.32 | 4.29 | 4.30 | 221,602 | 84 | 51,444 |
31/08/2023 | 4.35 | 4.31 | 4.32 | 422,507 | 71 | 97,542 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
24/09/2023 | 4.32 | 4.29 | 4.31 | 1,111,085 | 205 | 258,678 |
17/09/2023 | 4.33 | 4.29 | 4.29 | 844,775 | 301 | 196,362 |
10/09/2023 | 4.31 | 4.28 | 4.30 | 493,086 | 236 | 114,840 |
03/09/2023 | 4.32 | 4.27 | 4.29 | 636,485 | 282 | 148,068 |
27/08/2023 | 4.38 | 4.30 | 4.32 | 1,703,868 | 519 | 392,490 |
20/08/2023 | 4.31 | 4.21 | 4.29 | 1,470,733 | 390 | 346,176 |
13/08/2023 | 4.33 | 4.26 | 4.27 | 828,663 | 420 | 192,618 |
06/08/2023 | 4.36 | 4.30 | 4.33 | 922,007 | 364 | 212,904 |
30/07/2023 | 4.41 | 4.33 | 4.33 | 1,714,574 | 365 | 391,986 |
23/07/2023 | 4.43 | 4.34 | 4.38 | 921,838 | 372 | 210,474 |
16/07/2023 | 4.44 | 4.39 | 4.42 | 673,896 | 270 | 152,262 |
09/07/2023 | 4.44 | 4.32 | 4.41 | 901,442 | 388 | 205,848 |
02/07/2023 | 4.45 | 4.20 | 4.40 | 1,747,127 | 530 | 405,918 |
25/06/2023 | 4.24 | 4.12 | 4.24 | 171,195 | 141 | 40,950 |
18/06/2023 | 4.30 | 4.13 | 4.19 | 2,400,377 | 718 | 569,952 |
11/06/2023 | 4.37 | 4.30 | 4.30 | 1,041,575 | 437 | 240,876 |
04/06/2023 | 4.43 | 4.35 | 4.37 | 820,209 | 332 | 186,894 |
28/05/2023 | 4.42 | 4.32 | 4.39 | 988,714 | 440 | 226,278 |
21/05/2023 | 4.49 | 4.35 | 4.39 | 2,221,446 | 597 | 505,386 |
14/05/2023 | 4.55 | 4.47 | 4.49 | 1,063,341 | 308 | 236,412 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/09/2023 | 4.33 | 4.27 | 4.31 | 3,085,431 | 1,024 | 717,948 |
01/08/2023 | 4.39 | 4.21 | 4.32 | 6,056,364 | 1,853 | 1,403,316 |
02/07/2023 | 4.45 | 4.20 | 4.38 | 4,827,784 | 1,765 | 1,107,360 |
04/06/2023 | 4.43 | 4.12 | 4.24 | 4,433,357 | 1,628 | 1,038,672 |
01/05/2023 | 4.63 | 4.32 | 4.39 | 9,214,703 | 2,621 | 2,060,622 |
02/04/2023 | 4.75 | 4.51 | 4.56 | 4,933,095 | 1,630 | 1,078,020 |
01/03/2023 | 4.86 | 4.69 | 4.84 | 3,629,114 | 1,116 | 757,440 |
01/02/2023 | 4.93 | 4.75 | 4.85 | 8,043,640 | 1,454 | 1,670,148 |
02/01/2023 | 5.05 | 4.80 | 4.84 | 9,496,250 | 2,346 | 1,923,948 |
01/12/2022 | 4.96 | 4.75 | 4.88 | 2,951,129 | 1,349 | 603,846 |
01/11/2022 | 4.95 | 4.61 | 4.94 | 6,587,040 | 1,835 | 1,397,448 |
02/10/2022 | 4.74 | 4.60 | 4.60 | 4,672,295 | 1,409 | 1,004,850 |
01/09/2022 | 4.80 | 4.62 | 4.67 | 5,041,078 | 1,304 | 1,071,090 |
01/08/2022 | 5.03 | 4.70 | 4.80 | 7,911,852 | 1,815 | 1,641,348 |
03/07/2022 | 5.45 | 4.80 | 5.04 | 17,812,668 | 3,692 | 3,469,788 |
01/06/2022 | 5.00 | 4.57 | 4.85 | 12,490,824 | 2,182 | 2,649,492 |
08/05/2022 | 5.20 | 4.68 | 4.80 | 12,703,863 | 3,007 | 2,617,074 |
03/04/2022 | 4.74 | 4.37 | 4.68 | 9,389,301 | 2,356 | 2,062,944 |
01/03/2022 | 4.78 | 4.61 | 4.68 | 7,871,707 | 1,228 | 1,689,696 |
01/02/2022 | 4.80 | 4.50 | 4.70 | 7,074,680 | 1,369 | 1,540,944 |