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 |
|---|---|---|---|---|---|---|
| 04/05/2026 | 6.77 | 6.73 | 6.75 | 2,176,522 | 203 | 322,506 |
| 03/05/2026 | 6.78 | 6.72 | 6.77 | 2,041,662 | 201 | 302,634 |
| 29/04/2026 | 6.72 | 6.70 | 6.72 | 2,052,455 | 208 | 305,928 |
| 28/04/2026 | 6.71 | 6.63 | 6.71 | 1,370,904 | 198 | 205,632 |
| 27/04/2026 | 6.71 | 6.65 | 6.68 | 1,022,073 | 145 | 153,252 |
| 26/04/2026 | 6.72 | 6.66 | 6.68 | 334,376 | 88 | 50,148 |
| 23/04/2026 | 6.74 | 6.65 | 6.70 | 1,434,038 | 145 | 214,650 |
| 22/04/2026 | 6.75 | 6.70 | 6.74 | 2,428,765 | 299 | 361,350 |
| 21/04/2026 | 6.67 | 6.58 | 6.67 | 1,741,867 | 233 | 263,034 |
| 20/04/2026 | 6.60 | 6.52 | 6.57 | 7,414,349 | 205 | 1,136,772 |
| 19/04/2026 | 6.59 | 6.53 | 6.54 | 1,043,674 | 170 | 159,228 |
| 16/04/2026 | 6.60 | 6.53 | 6.60 | 1,496,544 | 199 | 227,772 |
| 15/04/2026 | 6.58 | 6.53 | 6.54 | 1,627,245 | 216 | 248,652 |
| 14/04/2026 | 6.61 | 6.53 | 6.55 | 2,720,734 | 357 | 414,144 |
| 13/04/2026 | 6.63 | 6.59 | 6.60 | 992,151 | 183 | 150,138 |
| 12/04/2026 | 6.69 | 6.62 | 6.65 | 984,722 | 199 | 148,176 |
| 09/04/2026 | 6.72 | 6.56 | 6.69 | 2,354,445 | 281 | 353,088 |
| 08/04/2026 | 6.60 | 6.47 | 6.59 | 2,984,050 | 409 | 455,580 |
| 07/04/2026 | 6.38 | 6.31 | 6.37 | 1,799,672 | 207 | 284,058 |
| 06/04/2026 | 6.32 | 6.25 | 6.32 | 1,398,280 | 215 | 222,678 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/03/2025 | 5.03 | 4.98 | 5.00 | 3,273,113 | 479 | 654,210 |
| 23/02/2025 | 5.06 | 4.95 | 5.00 | 4,453,369 | 822 | 890,640 |
| 16/02/2025 | 4.95 | 4.82 | 4.95 | 2,664,174 | 607 | 543,168 |
| 09/02/2025 | 4.88 | 4.78 | 4.82 | 2,481,214 | 627 | 514,350 |
| 02/02/2025 | 5.09 | 4.84 | 4.88 | 4,728,172 | 1,007 | 954,882 |
| 26/01/2025 | 4.96 | 4.77 | 4.84 | 1,938,075 | 485 | 398,286 |
| 19/01/2025 | 4.92 | 4.80 | 4.91 | 2,891,092 | 519 | 595,890 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/04/2021 | 4.02 | 3.92 | 4.00 | 2,449,305 | 968 | 617,760 |
| 01/03/2021 | 4.15 | 3.91 | 4.00 | 4,905,879 | 1,266 | 1,212,912 |
| 01/02/2021 | 4.18 | 3.97 | 4.11 | 6,305,572 | 1,311 | 1,543,374 |
| 03/01/2021 | 4.46 | 4.05 | 4.17 | 4,963,003 | 1,577 | 1,159,416 |
| 01/12/2020 | 4.12 | 4.02 | 4.12 | 14,744,726 | 1,011 | 3,640,608 |
| 01/11/2020 | 4.10 | 4.00 | 4.04 | 5,591,089 | 957 | 1,387,674 |
| 01/10/2020 | 4.15 | 4.03 | 4.04 | 2,987,807 | 750 | 732,366 |
| 01/09/2020 | 4.17 | 4.02 | 4.17 | 2,776,370 | 842 | 680,814 |
| 04/08/2020 | 4.21 | 4.00 | 4.05 | 5,954,837 | 1,368 | 1,452,582 |
| 01/07/2020 | 4.25 | 3.80 | 4.06 | 8,861,121 | 2,020 | 2,184,642 |
| 01/06/2020 | 4.55 | 4.10 | 4.13 | 10,790,067 | 1,925 | 2,469,006 |
| 10/05/2020 | 4.60 | 4.15 | 4.45 | 9,733,501 | 1,592 | 2,250,864 |
| 01/03/2020 | 5.54 | 4.71 | 4.71 | 5,761,658 | 1,217 | 1,107,522 |
| 02/02/2020 | 5.90 | 5.50 | 5.55 | 8,010,837 | 1,514 | 1,421,640 |
| 02/01/2020 | 5.98 | 5.59 | 5.85 | 6,601,804 | 1,438 | 1,127,880 |
| 01/12/2019 | 5.88 | 5.60 | 5.75 | 5,410,329 | 1,239 | 943,920 |
| 03/11/2019 | 5.83 | 5.60 | 5.70 | 4,955,807 | 1,087 | 865,458 |