البنك العربي أسعار تاريخية
مؤشر الأداء 06/05/2024
السوق الأول
أعلى سعر 4.29
سعر الإغلاق السابق 4.29
عدد العقود المنفذة 118
القطاعالبنوك
ادنى سعر 4.25
سعر الإفتتاح 4.25
عدد الأسهم 70,506
Div7.03
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 4.27
معدل السعر 4.25
P/E7.2
حجم التداول 299,957
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/11/2021 | 4.93 | 4.87 | 4.88 | 235,653 | 119 | 47,970 |
| 03/11/2021 | 4.95 | 4.90 | 4.94 | 225,995 | 100 | 45,936 |
| 01/11/2021 | 4.95 | 4.90 | 4.90 | 310,337 | 171 | 63,144 |
| 31/10/2021 | 4.97 | 4.93 | 4.93 | 241,857 | 131 | 48,924 |
| 28/10/2021 | 4.97 | 4.95 | 4.95 | 93,952 | 67 | 18,954 |
| 27/10/2021 | 4.96 | 4.94 | 4.95 | 205,336 | 108 | 41,472 |
| 26/10/2021 | 4.97 | 4.95 | 4.96 | 232,554 | 66 | 46,890 |
| 25/10/2021 | 4.99 | 4.96 | 4.96 | 320,185 | 123 | 64,440 |
| 24/10/2021 | 5.00 | 4.95 | 4.98 | 362,296 | 132 | 72,918 |
| 21/10/2021 | 5.00 | 4.95 | 5.00 | 419,068 | 118 | 84,060 |
| 20/10/2021 | 5.00 | 4.97 | 5.00 | 190,352 | 67 | 38,178 |
| 18/10/2021 | 5.00 | 4.98 | 4.99 | 90,804 | 67 | 18,198 |
| 17/10/2021 | 5.00 | 4.99 | 4.99 | 156,513 | 89 | 31,338 |
| 14/10/2021 | 5.00 | 4.94 | 4.99 | 289,426 | 80 | 58,284 |
| 13/10/2021 | 5.01 | 4.98 | 4.98 | 153,069 | 68 | 30,636 |
| 12/10/2021 | 5.00 | 4.98 | 4.99 | 138,260 | 31 | 27,666 |
| 11/10/2021 | 5.02 | 4.97 | 4.97 | 904,084 | 134 | 181,116 |
| 10/10/2021 | 5.01 | 4.99 | 5.00 | 5,257,678 | 88 | 1,051,560 |
| 07/10/2021 | 5.01 | 4.97 | 5.00 | 196,416 | 68 | 39,330 |
| 06/10/2021 | 4.98 | 4.94 | 4.97 | 82,194 | 53 | 16,560 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/04/2012 | 8.30 | 8.00 | 8.18 | 27,724,509 | 587 | 3,435,975 |
| 01/04/2012 | 8.15 | 7.98 | 8.03 | 2,415,449 | 552 | 300,480 |
| 25/03/2012 | 8.25 | 7.91 | 8.15 | 3,002,238 | 578 | 370,350 |
| 18/03/2012 | 8.39 | 7.96 | 8.19 | 3,070,200 | 593 | 371,985 |
| 11/03/2012 | 8.20 | 7.60 | 8.02 | 8,123,412 | 820 | 1,019,085 |
| 04/03/2012 | 7.77 | 7.13 | 7.71 | 5,348,945 | 940 | 712,170 |
| 26/02/2012 | 7.21 | 7.03 | 7.20 | 2,008,665 | 360 | 282,975 |
| 19/02/2012 | 7.24 | 7.10 | 7.12 | 1,759,929 | 378 | 246,675 |
| 12/02/2012 | 7.32 | 7.18 | 7.24 | 1,712,514 | 353 | 235,740 |
| 05/02/2012 | 7.30 | 7.12 | 7.29 | 2,532,702 | 511 | 350,745 |
| 29/01/2012 | 7.34 | 7.08 | 7.15 | 4,428,632 | 743 | 615,570 |
| 22/01/2012 | 7.12 | 6.98 | 7.05 | 3,803,367 | 411 | 540,360 |
| 15/01/2012 | 7.25 | 7.00 | 7.04 | 2,775,865 | 788 | 393,705 |
| 08/01/2012 | 7.52 | 7.16 | 7.20 | 1,930,333 | 661 | 266,085 |
| 02/01/2012 | 7.83 | 7.51 | 7.52 | 641,964 | 220 | 84,420 |
| 26/12/2011 | 7.85 | 7.65 | 7.85 | 4,027,702 | 327 | 518,160 |
| 18/12/2011 | 7.85 | 7.55 | 7.68 | 4,650,081 | 502 | 599,745 |
| 11/12/2011 | 7.88 | 7.29 | 7.79 | 7,841,166 | 1,011 | 1,039,290 |
| 04/12/2011 | 7.45 | 7.30 | 7.38 | 2,088,503 | 320 | 282,735 |
| 27/11/2011 | 7.63 | 7.17 | 7.40 | 2,525,896 | 453 | 344,175 |