البنك العربي أسعار تاريخية
مؤشر الأداء 29/04/2026
السوق الأول
أعلى سعر 6.72
سعر الإغلاق السابق 6.71
عدد العقود المنفذة 208
القطاعالبنوك
ادنى سعر 6.70
سعر الإفتتاح 6.71
عدد الأسهم 305,928
Div5.95
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 6.72
معدل السعر 6.71
P/E7.77
حجم التداول 2,052,455
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2026 | 6.65 | 6.55 | 6.63 | 998,812 | 106 | 150,876 |
| 26/02/2026 | 6.70 | 6.64 | 6.67 | 411,019 | 81 | 61,650 |
| 25/02/2026 | 6.68 | 6.65 | 6.68 | 589,717 | 65 | 88,542 |
| 24/02/2026 | 6.71 | 6.65 | 6.70 | 1,234,562 | 115 | 185,256 |
| 23/02/2026 | 6.73 | 6.66 | 6.70 | 802,621 | 78 | 120,132 |
| 22/02/2026 | 6.75 | 6.69 | 6.72 | 273,550 | 47 | 40,698 |
| 19/02/2026 | 6.76 | 6.70 | 6.74 | 1,687,486 | 118 | 251,118 |
| 18/02/2026 | 6.76 | 6.70 | 6.76 | 534,393 | 73 | 79,506 |
| 17/02/2026 | 6.76 | 6.71 | 6.75 | 360,886 | 51 | 53,640 |
| 16/02/2026 | 6.75 | 6.71 | 6.73 | 1,295,615 | 143 | 192,438 |
| 15/02/2026 | 6.77 | 6.73 | 6.76 | 578,713 | 80 | 85,662 |
| 12/02/2026 | 6.76 | 6.71 | 6.76 | 529,474 | 75 | 78,570 |
| 11/02/2026 | 6.76 | 6.70 | 6.76 | 471,111 | 60 | 70,128 |
| 10/02/2026 | 6.77 | 6.74 | 6.77 | 366,584 | 78 | 54,216 |
| 09/02/2026 | 6.79 | 6.74 | 6.77 | 1,008,917 | 150 | 149,382 |
| 08/02/2026 | 6.80 | 6.76 | 6.77 | 593,985 | 70 | 87,498 |
| 05/02/2026 | 6.81 | 6.75 | 6.80 | 1,248,485 | 135 | 183,888 |
| 04/02/2026 | 6.81 | 6.72 | 6.81 | 3,576,145 | 162 | 526,644 |
| 03/02/2026 | 6.74 | 6.65 | 6.72 | 1,694,981 | 181 | 252,774 |
| 02/02/2026 | 6.71 | 6.56 | 6.69 | 3,465,728 | 356 | 522,936 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/06/2025 | 5.57 | 5.30 | 5.35 | 10,589,843 | 1,147 | 1,954,728 |
| 26/05/2025 | 5.36 | 4.97 | 5.36 | 6,177,480 | 1,137 | 1,177,776 |
| 18/05/2025 | 5.34 | 4.94 | 4.99 | 6,351,729 | 1,118 | 1,243,440 |
| 11/05/2025 | 4.99 | 4.52 | 4.99 | 8,195,609 | 1,214 | 1,760,346 |
| 04/05/2025 | 4.60 | 4.46 | 4.58 | 8,254,316 | 1,195 | 1,829,304 |
| 27/04/2025 | 4.49 | 4.44 | 4.46 | 1,973,125 | 449 | 442,296 |
| 20/04/2025 | 4.52 | 4.42 | 4.44 | 1,833,995 | 313 | 412,164 |
| 13/04/2025 | 4.51 | 4.44 | 4.50 | 2,633,604 | 450 | 587,088 |
| 06/04/2025 | 4.55 | 4.29 | 4.47 | 4,529,843 | 928 | 1,027,350 |
| 03/04/2025 | 4.59 | 4.59 | 4.59 | 93,856 | 24 | 20,448 |
| 23/03/2025 | 5.09 | 4.94 | 4.96 | 4,371,618 | 702 | 876,114 |
| 16/03/2025 | 5.09 | 4.98 | 5.08 | 3,661,482 | 512 | 730,152 |
| 09/03/2025 | 5.01 | 4.98 | 5.00 | 2,910,955 | 376 | 582,498 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/07/2021 | 5.37 | 5.10 | 5.17 | 4,685,573 | 1,306 | 896,256 |
| 01/06/2021 | 5.42 | 4.52 | 5.31 | 21,475,871 | 4,981 | 4,232,322 |
| 02/05/2021 | 5.41 | 3.96 | 5.20 | 22,249,169 | 3,059 | 4,887,108 |