البنك العربي أسعار تاريخية
مؤشر الأداء 10/06/2026
السوق الأول
أعلى سعر 7.48
سعر الإغلاق السابق 7.45
عدد العقود المنفذة 239
القطاعالبنوك
ادنى سعر 7.25
سعر الإفتتاح 7.48
عدد الأسهم 218,952
Div5.49
التغير عن سعر الإغلاق السابق -0.16
سعر الإغلاق 7.29
معدل السعر 7.32
P/E8.36
حجم التداول 1,602,515
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/01/2025 | 4.85 | 4.81 | 4.82 | 259,322 | 85 | 53,676 |
| 16/01/2025 | 4.84 | 4.79 | 4.81 | 576,582 | 191 | 119,628 |
| 15/01/2025 | 4.80 | 4.77 | 4.80 | 249,552 | 85 | 52,218 |
| 14/01/2025 | 4.80 | 4.75 | 4.76 | 173,605 | 74 | 36,360 |
| 13/01/2025 | 4.80 | 4.78 | 4.79 | 223,202 | 64 | 46,620 |
| 12/01/2025 | 4.85 | 4.78 | 4.79 | 620,884 | 159 | 128,772 |
| 09/01/2025 | 4.80 | 4.74 | 4.80 | 312,854 | 90 | 65,610 |
| 08/01/2025 | 4.85 | 4.75 | 4.80 | 399,171 | 136 | 83,376 |
| 07/01/2025 | 4.91 | 4.80 | 4.85 | 801,541 | 159 | 164,790 |
| 06/01/2025 | 4.83 | 4.71 | 4.83 | 1,517,610 | 226 | 317,322 |
| 05/01/2025 | 4.78 | 4.68 | 4.72 | 1,665,424 | 278 | 351,360 |
| 02/01/2025 | 4.66 | 4.53 | 4.66 | 423,346 | 165 | 91,764 |
| 31/12/2024 | 4.50 | 4.44 | 4.50 | 523,711 | 136 | 116,784 |
| 30/12/2024 | 4.51 | 4.37 | 4.47 | 3,373,240 | 378 | 757,512 |
| 29/12/2024 | 4.38 | 4.35 | 4.36 | 1,160,319 | 161 | 265,896 |
| 26/12/2024 | 4.37 | 4.32 | 4.36 | 693,525 | 155 | 159,678 |
| 24/12/2024 | 4.35 | 4.32 | 4.33 | 590,716 | 143 | 136,296 |
| 23/12/2024 | 4.33 | 4.31 | 4.33 | 260,581 | 66 | 60,318 |
| 22/12/2024 | 4.34 | 4.30 | 4.33 | 763,672 | 153 | 176,724 |
| 19/12/2024 | 4.31 | 4.29 | 4.30 | 359,974 | 75 | 83,682 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 16/06/2019 | 6.00 | 5.96 | 6.00 | 1,070,056 | 238 | 179,028 |
| 10/06/2019 | 6.03 | 5.95 | 6.02 | 2,961,828 | 189 | 493,686 |
| 02/06/2019 | 5.99 | 5.92 | 5.95 | 293,263 | 117 | 49,302 |
| 26/05/2019 | 6.04 | 5.94 | 5.96 | 1,703,294 | 278 | 284,652 |
| 19/05/2019 | 5.97 | 5.91 | 5.96 | 698,349 | 212 | 117,558 |
| 12/05/2019 | 6.01 | 5.90 | 5.94 | 1,332,345 | 357 | 223,488 |