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 |
|---|---|---|---|---|---|---|
| 07/06/2026 | 7.58 | 7.49 | 7.49 | 1,832,613 | 196 | 243,486 |
| 04/06/2026 | 7.71 | 7.50 | 7.58 | 3,178,976 | 271 | 419,832 |
| 03/06/2026 | 7.77 | 7.60 | 7.69 | 9,968,799 | 343 | 1,306,926 |
| 02/06/2026 | 7.82 | 7.74 | 7.77 | 2,281,078 | 279 | 293,058 |
| 01/06/2026 | 7.83 | 7.73 | 7.75 | 2,035,963 | 324 | 261,846 |
| 31/05/2026 | 8.05 | 7.79 | 7.83 | 9,406,540 | 716 | 1,194,966 |
| 24/05/2026 | 7.76 | 7.22 | 7.76 | 8,030,779 | 637 | 1,055,286 |
| 21/05/2026 | 7.25 | 7.08 | 7.22 | 2,343,741 | 253 | 325,908 |
| 20/05/2026 | 7.19 | 7.12 | 7.12 | 2,235,126 | 278 | 312,372 |
| 19/05/2026 | 7.44 | 7.26 | 7.26 | 3,988,449 | 415 | 543,096 |
| 18/05/2026 | 7.27 | 6.90 | 7.24 | 7,178,860 | 792 | 1,009,584 |
| 17/05/2026 | 6.88 | 6.73 | 6.87 | 2,439,036 | 305 | 358,218 |
| 14/05/2026 | 6.74 | 6.65 | 6.74 | 3,078,523 | 180 | 461,916 |
| 13/05/2026 | 6.70 | 6.65 | 6.69 | 2,069,994 | 131 | 311,076 |
| 12/05/2026 | 6.71 | 6.65 | 6.68 | 1,175,618 | 179 | 176,130 |
| 11/05/2026 | 6.73 | 6.69 | 6.71 | 793,286 | 128 | 118,332 |
| 10/05/2026 | 6.75 | 6.70 | 6.71 | 1,266,215 | 143 | 188,208 |
| 07/05/2026 | 6.73 | 6.70 | 6.73 | 830,586 | 99 | 123,750 |
| 06/05/2026 | 6.75 | 6.70 | 6.75 | 2,583,635 | 253 | 384,354 |
| 05/05/2026 | 6.75 | 6.70 | 6.73 | 1,857,335 | 288 | 276,570 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/10/2025 | 6.85 | 6.50 | 6.63 | 14,956,883 | 1,756 | 2,230,308 |
| 12/10/2025 | 6.64 | 5.93 | 6.58 | 13,051,998 | 1,646 | 2,078,226 |
| 05/10/2025 | 5.96 | 5.86 | 5.94 | 2,749,875 | 515 | 465,552 |
| 28/09/2025 | 5.90 | 5.78 | 5.86 | 3,835,470 | 732 | 657,594 |
| 21/09/2025 | 5.92 | 5.80 | 5.89 | 1,925,032 | 467 | 328,050 |
| 14/09/2025 | 5.99 | 5.80 | 5.92 | 6,988,042 | 978 | 1,179,630 |
| 07/09/2025 | 5.87 | 5.74 | 5.82 | 2,795,089 | 595 | 480,996 |
| 31/08/2025 | 5.92 | 5.83 | 5.86 | 1,382,648 | 354 | 235,404 |
| 24/08/2025 | 5.90 | 5.83 | 5.89 | 1,714,789 | 375 | 292,752 |
| 17/08/2025 | 5.90 | 5.81 | 5.88 | 954,452 | 345 | 162,792 |
| 10/08/2025 | 5.91 | 5.76 | 5.84 | 1,949,469 | 507 | 332,622 |
| 03/08/2025 | 5.81 | 5.65 | 5.79 | 3,624,567 | 706 | 632,250 |
| 27/07/2025 | 6.00 | 5.77 | 5.80 | 5,137,289 | 929 | 873,180 |
| 20/07/2025 | 6.00 | 5.93 | 5.97 | 3,189,762 | 607 | 535,518 |
| 13/07/2025 | 6.02 | 5.84 | 5.96 | 10,012,195 | 1,219 | 1,687,320 |
| 06/07/2025 | 5.89 | 5.75 | 5.86 | 3,520,158 | 701 | 604,206 |
| 29/06/2025 | 5.88 | 5.46 | 5.80 | 10,005,840 | 1,596 | 1,758,870 |
| 22/06/2025 | 5.48 | 5.12 | 5.48 | 4,550,540 | 764 | 856,080 |
| 15/06/2025 | 5.25 | 5.02 | 5.19 | 2,623,722 | 575 | 508,482 |
| 11/06/2025 | 5.40 | 5.24 | 5.29 | 2,629,599 | 397 | 496,296 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2022 | 5.02 | 4.75 | 4.79 | 8,062,798 | 1,968 | 1,659,924 |
| 01/12/2021 | 4.90 | 4.59 | 4.89 | 4,188,813 | 1,595 | 892,818 |
| 01/11/2021 | 4.95 | 4.59 | 4.69 | 7,014,165 | 2,258 | 1,472,544 |
| 03/10/2021 | 5.02 | 4.90 | 4.93 | 9,882,389 | 1,761 | 1,981,350 |
| 01/09/2021 | 5.14 | 4.89 | 4.95 | 3,577,607 | 1,718 | 717,462 |
| 01/08/2021 | 5.21 | 4.52 | 5.14 | 6,826,577 | 2,044 | 1,387,206 |