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 |
|---|---|---|---|---|---|---|
| 07/08/2023 | 4.34 | 4.31 | 4.33 | 130,855 | 66 | 30,240 |
| 06/08/2023 | 4.35 | 4.30 | 4.32 | 136,826 | 69 | 31,680 |
| 03/08/2023 | 4.35 | 4.33 | 4.33 | 111,174 | 37 | 25,632 |
| 02/08/2023 | 4.38 | 4.35 | 4.35 | 739,426 | 72 | 169,560 |
| 01/08/2023 | 4.39 | 4.36 | 4.38 | 280,493 | 51 | 63,936 |
| 31/07/2023 | 4.39 | 4.36 | 4.38 | 107,537 | 54 | 24,588 |
| 30/07/2023 | 4.41 | 4.38 | 4.39 | 475,943 | 151 | 108,270 |
| 27/07/2023 | 4.38 | 4.35 | 4.38 | 183,541 | 57 | 42,138 |
| 26/07/2023 | 4.40 | 4.38 | 4.39 | 138,058 | 62 | 31,428 |
| 25/07/2023 | 4.40 | 4.34 | 4.40 | 310,870 | 90 | 71,262 |
| 24/07/2023 | 4.40 | 4.38 | 4.39 | 90,792 | 63 | 20,682 |
| 23/07/2023 | 4.43 | 4.40 | 4.40 | 198,577 | 100 | 44,964 |
| 20/07/2023 | 4.44 | 4.42 | 4.42 | 121,785 | 84 | 27,504 |
| 18/07/2023 | 4.43 | 4.41 | 4.43 | 304,225 | 73 | 68,706 |
| 17/07/2023 | 4.44 | 4.42 | 4.44 | 159,808 | 65 | 36,054 |
| 16/07/2023 | 4.43 | 4.39 | 4.42 | 88,078 | 48 | 19,998 |
| 13/07/2023 | 4.41 | 4.37 | 4.41 | 329,374 | 68 | 75,006 |
| 12/07/2023 | 4.38 | 4.36 | 4.38 | 61,023 | 45 | 13,968 |
| 11/07/2023 | 4.40 | 4.32 | 4.38 | 114,631 | 77 | 26,244 |
| 10/07/2023 | 4.38 | 4.35 | 4.35 | 78,540 | 69 | 18,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/10/2012 | 7.15 | 7.00 | 7.06 | 2,705,568 | 209 | 379,680 |
| 14/10/2012 | 7.16 | 7.05 | 7.15 | 1,781,629 | 244 | 250,290 |
| 07/10/2012 | 7.45 | 7.09 | 7.10 | 4,015,676 | 621 | 559,530 |
| 30/09/2012 | 7.40 | 7.15 | 7.40 | 1,568,699 | 350 | 215,760 |
| 23/09/2012 | 7.25 | 7.11 | 7.16 | 2,036,682 | 399 | 283,635 |
| 16/09/2012 | 7.28 | 7.15 | 7.23 | 2,288,391 | 461 | 317,010 |
| 09/09/2012 | 7.30 | 7.04 | 7.28 | 2,663,289 | 608 | 372,270 |
| 02/09/2012 | 7.85 | 7.23 | 7.33 | 2,243,683 | 605 | 301,065 |
| 26/08/2012 | 8.10 | 7.51 | 7.85 | 10,069,040 | 1,173 | 1,261,965 |
| 22/08/2012 | 7.36 | 6.85 | 7.36 | 2,570,644 | 371 | 359,310 |
| 12/08/2012 | 7.00 | 6.61 | 6.68 | 1,924,722 | 549 | 281,325 |
| 05/08/2012 | 7.04 | 6.97 | 7.00 | 1,789,924 | 282 | 255,060 |
| 29/07/2012 | 7.12 | 6.95 | 7.00 | 2,810,956 | 571 | 400,275 |
| 22/07/2012 | 7.14 | 7.01 | 7.02 | 894,749 | 219 | 126,315 |
| 15/07/2012 | 7.17 | 7.01 | 7.15 | 1,636,001 | 392 | 231,555 |
| 08/07/2012 | 7.22 | 7.04 | 7.10 | 1,124,246 | 404 | 158,010 |
| 01/07/2012 | 7.25 | 7.15 | 7.22 | 773,256 | 227 | 107,130 |
| 24/06/2012 | 7.30 | 7.12 | 7.16 | 2,023,071 | 325 | 280,980 |
| 17/06/2012 | 7.50 | 7.12 | 7.19 | 1,877,231 | 400 | 255,750 |
| 10/06/2012 | 7.27 | 7.12 | 7.12 | 1,715,709 | 377 | 238,815 |