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 |
|---|---|---|---|---|---|---|
| 28/11/2023 | 4.42 | 4.40 | 4.42 | 160,771 | 39 | 36,522 |
| 27/11/2023 | 4.42 | 4.40 | 4.41 | 184,097 | 47 | 41,760 |
| 26/11/2023 | 4.43 | 4.39 | 4.43 | 147,863 | 34 | 33,588 |
| 23/11/2023 | 4.42 | 4.40 | 4.41 | 138,139 | 35 | 31,392 |
| 22/11/2023 | 4.42 | 4.39 | 4.40 | 118,203 | 34 | 26,856 |
| 21/11/2023 | 4.42 | 4.40 | 4.41 | 51,081 | 32 | 11,592 |
| 20/11/2023 | 4.43 | 4.40 | 4.43 | 62,743 | 37 | 14,220 |
| 19/11/2023 | 4.45 | 4.41 | 4.44 | 153,617 | 64 | 34,614 |
| 16/11/2023 | 4.42 | 4.37 | 4.41 | 133,904 | 50 | 30,492 |
| 15/11/2023 | 4.37 | 4.35 | 4.37 | 200,102 | 51 | 45,882 |
| 14/11/2023 | 4.37 | 4.36 | 4.37 | 194,795 | 66 | 44,658 |
| 13/11/2023 | 4.37 | 4.36 | 4.37 | 56,386 | 36 | 12,924 |
| 12/11/2023 | 4.37 | 4.35 | 4.37 | 92,802 | 38 | 21,312 |
| 09/11/2023 | 4.37 | 4.34 | 4.35 | 562,701 | 131 | 129,330 |
| 08/11/2023 | 4.38 | 4.36 | 4.37 | 132,653 | 50 | 30,366 |
| 07/11/2023 | 4.40 | 4.37 | 4.37 | 89,703 | 43 | 20,484 |
| 06/11/2023 | 4.41 | 4.38 | 4.40 | 244,667 | 64 | 55,620 |
| 05/11/2023 | 4.42 | 4.40 | 4.41 | 100,342 | 41 | 22,716 |
| 02/11/2023 | 4.44 | 4.42 | 4.42 | 155,878 | 73 | 35,208 |
| 01/11/2023 | 4.44 | 4.42 | 4.42 | 41,462 | 21 | 9,378 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/05/2014 | 8.90 | 8.61 | 8.83 | 3,873,788 | 491 | 438,656 |
| 27/04/2014 | 8.90 | 8.46 | 8.62 | 2,309,467 | 598 | 265,168 |
| 20/04/2014 | 9.53 | 8.80 | 8.89 | 5,087,975 | 700 | 546,654 |
| 13/04/2014 | 9.58 | 9.30 | 9.48 | 5,321,953 | 552 | 563,040 |
| 06/04/2014 | 9.30 | 9.10 | 9.30 | 1,396,829 | 256 | 150,870 |
| 30/03/2014 | 9.40 | 9.00 | 9.29 | 2,052,075 | 368 | 224,925 |
| 23/03/2014 | 9.81 | 9.59 | 9.60 | 4,113,504 | 689 | 424,845 |
| 16/03/2014 | 9.60 | 9.27 | 9.60 | 2,378,653 | 473 | 252,195 |
| 09/03/2014 | 9.43 | 9.27 | 9.29 | 1,861,380 | 294 | 200,070 |
| 02/03/2014 | 9.40 | 9.05 | 9.40 | 2,850,295 | 812 | 309,690 |
| 23/02/2014 | 9.46 | 9.16 | 9.17 | 5,905,875 | 484 | 636,765 |
| 16/02/2014 | 9.50 | 9.35 | 9.43 | 3,094,224 | 314 | 327,960 |
| 09/02/2014 | 9.46 | 9.12 | 9.40 | 4,737,605 | 445 | 513,390 |
| 02/02/2014 | 9.89 | 9.06 | 9.24 | 10,140,016 | 1,089 | 1,067,460 |
| 26/01/2014 | 10.15 | 9.02 | 9.39 | 10,963,078 | 1,739 | 1,130,430 |
| 19/01/2014 | 10.50 | 8.35 | 10.20 | 17,220,652 | 1,843 | 1,783,290 |
| 13/01/2014 | 8.45 | 8.30 | 8.37 | 6,661,684 | 608 | 792,465 |
| 05/01/2014 | 8.38 | 7.99 | 8.38 | 5,481,297 | 858 | 669,975 |
| 29/12/2013 | 8.01 | 7.80 | 8.00 | 1,635,380 | 356 | 207,750 |
| 22/12/2013 | 8.07 | 7.95 | 7.95 | 1,783,573 | 270 | 223,200 |