البنك العربي أسعار تاريخية
مؤشر الأداء 03/05/2026
السوق الأول
أعلى سعر 6.78
سعر الإغلاق السابق 6.72
عدد العقود المنفذة 201
القطاعالبنوك
ادنى سعر 6.72
سعر الإفتتاح 6.72
عدد الأسهم 302,634
Div5.91
التغير عن سعر الإغلاق السابق 0.05
سعر الإغلاق 6.77
معدل السعر 6.75
P/E7.76
حجم التداول 2,041,662
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/06/2025 | 5.24 | 5.20 | 5.22 | 739,154 | 127 | 141,552 |
| 16/06/2025 | 5.25 | 5.10 | 5.23 | 462,770 | 106 | 89,496 |
| 15/06/2025 | 5.15 | 5.02 | 5.10 | 871,120 | 230 | 171,054 |
| 12/06/2025 | 5.34 | 5.24 | 5.29 | 1,784,368 | 250 | 338,922 |
| 11/06/2025 | 5.40 | 5.34 | 5.36 | 845,231 | 147 | 157,374 |
| 04/06/2025 | 5.49 | 5.30 | 5.35 | 1,268,469 | 149 | 238,086 |
| 03/06/2025 | 5.43 | 5.31 | 5.34 | 3,852,336 | 342 | 720,540 |
| 02/06/2025 | 5.54 | 5.37 | 5.47 | 2,652,804 | 252 | 484,200 |
| 01/06/2025 | 5.57 | 5.46 | 5.51 | 2,816,234 | 404 | 511,902 |
| 29/05/2025 | 5.36 | 5.21 | 5.36 | 1,496,838 | 304 | 283,014 |
| 28/05/2025 | 5.27 | 5.18 | 5.25 | 640,206 | 124 | 122,418 |
| 27/05/2025 | 5.32 | 5.22 | 5.25 | 1,256,715 | 273 | 238,716 |
| 26/05/2025 | 5.36 | 4.97 | 5.30 | 2,783,721 | 436 | 533,628 |
| 22/05/2025 | 5.00 | 4.96 | 4.99 | 340,658 | 96 | 68,454 |
| 21/05/2025 | 4.99 | 4.95 | 4.98 | 201,939 | 98 | 40,608 |
| 20/05/2025 | 5.06 | 4.98 | 5.00 | 555,753 | 132 | 110,898 |
| 19/05/2025 | 5.09 | 4.94 | 5.03 | 1,806,811 | 284 | 360,018 |
| 18/05/2025 | 5.34 | 5.10 | 5.15 | 3,446,567 | 508 | 663,462 |
| 15/05/2025 | 4.99 | 4.66 | 4.99 | 2,731,333 | 446 | 563,580 |
| 14/05/2025 | 4.67 | 4.58 | 4.65 | 1,213,002 | 185 | 261,450 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/01/2022 | 5.02 | 4.80 | 4.97 | 971,652 | 430 | 196,668 |
| 16/01/2022 | 4.98 | 4.89 | 4.93 | 950,479 | 298 | 192,438 |
| 09/01/2022 | 5.00 | 4.84 | 5.00 | 2,507,993 | 427 | 513,090 |
| 02/01/2022 | 4.92 | 4.75 | 4.90 | 2,728,878 | 524 | 571,698 |
| 26/12/2021 | 4.90 | 4.66 | 4.89 | 1,316,951 | 394 | 274,662 |
| 19/12/2021 | 4.70 | 4.62 | 4.66 | 891,299 | 312 | 191,646 |
| 12/12/2021 | 4.72 | 4.60 | 4.65 | 866,486 | 281 | 185,976 |
| 05/12/2021 | 4.72 | 4.59 | 4.70 | 867,029 | 423 | 187,560 |
| 28/11/2021 | 4.78 | 4.59 | 4.64 | 1,911,256 | 806 | 410,094 |
| 21/11/2021 | 4.84 | 4.71 | 4.81 | 706,450 | 342 | 148,860 |
| 14/11/2021 | 4.85 | 4.71 | 4.75 | 1,244,436 | 445 | 261,756 |
| 07/11/2021 | 4.88 | 4.75 | 4.85 | 2,627,087 | 460 | 547,758 |
| 31/10/2021 | 4.97 | 4.87 | 4.88 | 1,013,842 | 521 | 205,974 |
| 24/10/2021 | 5.00 | 4.94 | 4.95 | 1,214,324 | 496 | 244,674 |
| 17/10/2021 | 5.00 | 4.95 | 5.00 | 856,737 | 341 | 171,774 |
| 10/10/2021 | 5.02 | 4.94 | 4.99 | 6,742,517 | 401 | 1,349,262 |
| 03/10/2021 | 5.01 | 4.90 | 5.00 | 826,954 | 392 | 166,716 |
| 26/09/2021 | 4.98 | 4.92 | 4.95 | 808,269 | 289 | 163,242 |
| 19/09/2021 | 4.98 | 4.89 | 4.97 | 750,533 | 385 | 151,902 |
| 12/09/2021 | 5.00 | 4.96 | 4.97 | 536,724 | 313 | 107,784 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2007 | 31.00 | 26.06 | 29.09 | 195,306,780 | 10,431 | 6,874,120 |
| 01/10/2007 | 28.00 | 20.84 | 26.37 | 254,099,856 | 14,693 | 9,985,220 |
| 02/09/2007 | 21.15 | 20.00 | 21.02 | 42,341,215 | 4,412 | 2,051,540 |
| 01/08/2007 | 21.87 | 20.70 | 21.00 | 50,839,962 | 4,981 | 2,401,760 |
| 01/07/2007 | 22.24 | 20.50 | 21.02 | 116,222,829 | 5,291 | 5,485,920 |
| 03/06/2007 | 23.35 | 21.08 | 21.28 | 59,277,446 | 6,211 | 2,701,748 |
| 01/05/2007 | 24.20 | 21.36 | 22.48 | 106,170,600 | 7,589 | 4,576,760 |
| 01/04/2007 | 24.95 | 23.12 | 23.95 | 98,064,932 | 6,654 | 4,067,290 |
| 01/03/2007 | 27.40 | 24.30 | 24.55 | 176,640,890 | 11,364 | 6,853,200 |
| 01/02/2007 | 27.75 | 24.75 | 27.49 | 371,940,590 | 18,070 | 14,018,520 |
| 07/01/2007 | 25.25 | 20.64 | 24.95 | 192,518,894 | 13,697 | 8,235,160 |
| 03/12/2006 | 22.07 | 19.54 | 21.36 | 68,571,765 | 7,456 | 3,350,300 |
| 01/11/2006 | 24.14 | 21.70 | 22.14 | 53,939,548 | 7,696 | 2,370,370 |
| 01/10/2006 | 24.95 | 23.71 | 24.17 | 44,994,300 | 5,130 | 1,851,170 |
| 03/09/2006 | 26.40 | 23.60 | 23.85 | 80,941,191 | 10,816 | 3,211,080 |
| 01/08/2006 | 25.06 | 21.90 | 24.80 | 128,503,943 | 12,514 | 5,548,440 |
| 02/07/2006 | 26.20 | 22.35 | 23.00 | 153,566,100 | 12,350 | 6,483,350 |
| 01/06/2006 | 27.52 | 24.75 | 25.10 | 88,504,511 | 11,071 | 3,428,465 |
| 01/05/2006 | 31.00 | 26.75 | 27.69 | 179,448,795 | 15,744 | 6,269,200 |
| 02/04/2006 | 30.79 | 25.00 | 28.24 | 125,350,483 | 12,994 | 4,489,850 |