البنك العربي أسعار تاريخية
مؤشر الأداء 04/08/2026
السوق الأول
أعلى سعر 7.92
سعر الإغلاق السابق 7.95
عدد العقود المنفذة 502
القطاعالبنوك
ادنى سعر 7.67
سعر الإفتتاح 7.92
عدد الأسهم 791,226
Div5.16
التغير عن سعر الإغلاق السابق -0.20
سعر الإغلاق 7.75
معدل السعر 7.75
P/E8.74
حجم التداول 6,128,812
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/08/2023 | 4.35 | 4.31 | 4.32 | 422,507 | 71 | 97,542 |
| 30/08/2023 | 4.36 | 4.31 | 4.32 | 225,872 | 86 | 52,074 |
| 29/08/2023 | 4.37 | 4.34 | 4.37 | 290,699 | 93 | 66,690 |
| 28/08/2023 | 4.38 | 4.35 | 4.37 | 399,583 | 116 | 91,530 |
| 27/08/2023 | 4.34 | 4.30 | 4.34 | 365,207 | 153 | 84,654 |
| 24/08/2023 | 4.29 | 4.24 | 4.29 | 486,328 | 92 | 113,994 |
| 23/08/2023 | 4.28 | 4.23 | 4.26 | 282,273 | 59 | 66,564 |
| 22/08/2023 | 4.26 | 4.23 | 4.23 | 253,507 | 91 | 59,796 |
| 21/08/2023 | 4.28 | 4.21 | 4.28 | 261,168 | 79 | 61,740 |
| 20/08/2023 | 4.31 | 4.23 | 4.24 | 187,458 | 69 | 44,082 |
| 17/08/2023 | 4.29 | 4.26 | 4.27 | 153,945 | 74 | 36,018 |
| 16/08/2023 | 4.31 | 4.28 | 4.29 | 191,255 | 100 | 44,514 |
| 15/08/2023 | 4.33 | 4.29 | 4.29 | 183,870 | 89 | 42,696 |
| 14/08/2023 | 4.33 | 4.31 | 4.32 | 82,347 | 48 | 19,062 |
| 13/08/2023 | 4.33 | 4.30 | 4.33 | 217,247 | 109 | 50,328 |
| 10/08/2023 | 4.34 | 4.32 | 4.33 | 103,046 | 52 | 23,814 |
| 09/08/2023 | 4.36 | 4.32 | 4.32 | 304,986 | 102 | 70,272 |
| 08/08/2023 | 4.34 | 4.32 | 4.34 | 246,293 | 75 | 56,898 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/06/2012 | 7.31 | 7.12 | 7.20 | 1,350,576 | 320 | 187,380 |
| 27/05/2012 | 7.55 | 7.26 | 7.35 | 2,465,201 | 371 | 332,775 |
| 20/05/2012 | 7.65 | 7.16 | 7.50 | 3,689,684 | 515 | 493,995 |
| 13/05/2012 | 7.98 | 7.41 | 7.50 | 2,825,388 | 393 | 370,170 |
| 06/05/2012 | 8.10 | 7.90 | 7.90 | 2,062,835 | 407 | 257,880 |
| 30/04/2012 | 8.18 | 7.82 | 7.98 | 1,218,693 | 365 | 151,905 |
| 22/04/2012 | 8.26 | 8.15 | 8.16 | 1,513,577 | 330 | 184,500 |
| 15/04/2012 | 8.30 | 8.11 | 8.25 | 1,987,168 | 510 | 242,535 |
| 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 |