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 |
|---|---|---|---|---|---|---|
| 26/08/2024 | 4.26 | 4.23 | 4.25 | 135,919 | 70 | 32,076 |
| 25/08/2024 | 4.26 | 4.24 | 4.26 | 225,926 | 69 | 53,136 |
| 22/08/2024 | 4.26 | 4.25 | 4.26 | 191,280 | 52 | 44,982 |
| 21/08/2024 | 4.27 | 4.23 | 4.26 | 497,319 | 62 | 117,000 |
| 20/08/2024 | 4.27 | 4.26 | 4.27 | 92,115 | 48 | 21,582 |
| 19/08/2024 | 4.27 | 4.25 | 4.27 | 179,200 | 53 | 42,012 |
| 18/08/2024 | 4.27 | 4.25 | 4.27 | 109,205 | 48 | 25,614 |
| 15/08/2024 | 4.27 | 4.25 | 4.27 | 34,137 | 18 | 8,010 |
| 14/08/2024 | 4.27 | 4.22 | 4.27 | 1,159,105 | 70 | 272,034 |
| 13/08/2024 | 4.23 | 4.21 | 4.23 | 309,428 | 83 | 73,386 |
| 12/08/2024 | 4.22 | 4.20 | 4.22 | 360,714 | 104 | 85,662 |
| 11/08/2024 | 4.23 | 4.21 | 4.22 | 359,886 | 117 | 85,374 |
| 08/08/2024 | 4.23 | 4.21 | 4.23 | 307,800 | 107 | 72,936 |
| 07/08/2024 | 4.23 | 4.21 | 4.23 | 341,155 | 104 | 80,964 |
| 06/08/2024 | 4.23 | 4.20 | 4.20 | 618,810 | 174 | 146,790 |
| 05/08/2024 | 4.24 | 4.22 | 4.24 | 412,917 | 122 | 97,632 |
| 04/08/2024 | 4.25 | 4.24 | 4.24 | 791,621 | 123 | 186,552 |
| 01/08/2024 | 4.26 | 4.24 | 4.26 | 395,414 | 116 | 93,042 |
| 31/07/2024 | 4.26 | 4.24 | 4.25 | 779,420 | 142 | 183,294 |
| 30/07/2024 | 4.28 | 4.26 | 4.28 | 229,274 | 79 | 53,694 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/10/2017 | 5.48 | 5.41 | 5.47 | 894,401 | 222 | 164,574 |
| 15/10/2017 | 5.69 | 5.44 | 5.48 | 2,098,641 | 536 | 378,810 |
| 08/10/2017 | 5.56 | 5.42 | 5.54 | 1,900,412 | 470 | 345,654 |
| 01/10/2017 | 5.61 | 5.50 | 5.54 | 937,090 | 308 | 169,164 |
| 24/09/2017 | 5.68 | 5.56 | 5.56 | 1,758,672 | 370 | 312,120 |
| 17/09/2017 | 5.70 | 5.63 | 5.67 | 701,805 | 163 | 123,984 |
| 10/09/2017 | 5.78 | 5.60 | 5.65 | 2,570,262 | 508 | 452,592 |
| 05/09/2017 | 5.79 | 5.69 | 5.75 | 573,460 | 181 | 99,846 |
| 27/08/2017 | 5.74 | 5.64 | 5.69 | 1,934,954 | 345 | 341,712 |
| 20/08/2017 | 5.78 | 5.68 | 5.70 | 1,280,059 | 465 | 224,262 |
| 13/08/2017 | 5.84 | 5.65 | 5.75 | 1,735,779 | 394 | 301,662 |
| 06/08/2017 | 5.89 | 5.83 | 5.86 | 737,357 | 222 | 126,144 |
| 30/07/2017 | 5.92 | 5.79 | 5.90 | 2,517,569 | 424 | 431,262 |
| 23/07/2017 | 5.94 | 5.88 | 5.90 | 1,131,884 | 383 | 191,754 |
| 16/07/2017 | 5.98 | 5.88 | 5.94 | 1,001,946 | 339 | 169,236 |
| 09/07/2017 | 5.99 | 5.93 | 5.97 | 1,034,091 | 219 | 173,466 |
| 02/07/2017 | 6.04 | 5.90 | 5.99 | 946,331 | 214 | 159,174 |
| 29/06/2017 | 5.94 | 5.88 | 5.90 | 654,394 | 115 | 110,826 |
| 18/06/2017 | 5.97 | 5.90 | 5.92 | 1,456,729 | 252 | 246,528 |
| 11/06/2017 | 6.00 | 5.90 | 5.96 | 1,173,071 | 247 | 196,452 |