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 |
|---|---|---|---|---|---|---|
| 05/07/2023 | 4.35 | 4.24 | 4.35 | 509,972 | 133 | 118,980 |
| 04/07/2023 | 4.25 | 4.20 | 4.25 | 503,195 | 93 | 118,674 |
| 03/07/2023 | 4.24 | 4.20 | 4.20 | 88,333 | 77 | 20,880 |
| 02/07/2023 | 4.26 | 4.23 | 4.24 | 89,725 | 50 | 21,150 |
| 26/06/2023 | 4.24 | 4.18 | 4.24 | 87,080 | 72 | 20,772 |
| 25/06/2023 | 4.18 | 4.12 | 4.18 | 84,116 | 69 | 20,178 |
| 22/06/2023 | 4.21 | 4.13 | 4.19 | 489,395 | 180 | 117,324 |
| 21/06/2023 | 4.22 | 4.20 | 4.20 | 720,205 | 119 | 171,288 |
| 20/06/2023 | 4.22 | 4.21 | 4.21 | 489,860 | 159 | 116,334 |
| 19/06/2023 | 4.26 | 4.21 | 4.22 | 238,906 | 107 | 56,574 |
| 18/06/2023 | 4.30 | 4.24 | 4.26 | 462,012 | 153 | 108,432 |
| 15/06/2023 | 4.32 | 4.30 | 4.30 | 210,569 | 76 | 48,906 |
| 14/06/2023 | 4.33 | 4.30 | 4.31 | 170,646 | 77 | 39,618 |
| 13/06/2023 | 4.34 | 4.30 | 4.32 | 204,297 | 106 | 47,340 |
| 12/06/2023 | 4.35 | 4.32 | 4.33 | 205,994 | 93 | 47,502 |
| 11/06/2023 | 4.37 | 4.34 | 4.34 | 250,069 | 85 | 57,510 |
| 08/06/2023 | 4.40 | 4.35 | 4.37 | 253,265 | 96 | 58,086 |
| 07/06/2023 | 4.41 | 4.36 | 4.39 | 176,847 | 78 | 40,302 |
| 06/06/2023 | 4.42 | 4.40 | 4.41 | 116,910 | 47 | 26,496 |
| 05/06/2023 | 4.43 | 4.40 | 4.41 | 189,552 | 59 | 42,984 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/10/2011 | 7.85 | 7.50 | 7.84 | 3,548,952 | 544 | 456,555 |
| 09/10/2011 | 7.85 | 7.42 | 7.65 | 3,236,524 | 811 | 429,060 |
| 02/10/2011 | 8.00 | 7.75 | 7.85 | 2,126,137 | 455 | 269,235 |
| 25/09/2011 | 8.29 | 8.00 | 8.00 | 3,654,790 | 586 | 448,680 |
| 18/09/2011 | 8.30 | 8.15 | 8.25 | 7,549,843 | 352 | 922,485 |
| 11/09/2011 | 8.45 | 8.21 | 8.30 | 1,941,054 | 302 | 233,325 |
| 04/09/2011 | 8.65 | 8.35 | 8.40 | 3,142,530 | 471 | 367,035 |
| 28/08/2011 | 8.65 | 8.43 | 8.50 | 1,472,888 | 173 | 172,830 |
| 21/08/2011 | 8.65 | 8.13 | 8.49 | 3,751,550 | 511 | 442,440 |
| 14/08/2011 | 8.37 | 8.04 | 8.37 | 2,043,032 | 377 | 250,650 |
| 07/08/2011 | 8.60 | 7.97 | 8.10 | 3,542,879 | 767 | 430,860 |
| 31/07/2011 | 8.79 | 8.61 | 8.75 | 2,041,986 | 437 | 234,480 |
| 24/07/2011 | 8.84 | 8.60 | 8.70 | 1,733,044 | 257 | 198,555 |
| 17/07/2011 | 9.03 | 8.54 | 8.74 | 4,218,399 | 773 | 478,935 |
| 10/07/2011 | 8.68 | 8.36 | 8.62 | 2,610,641 | 551 | 304,440 |
| 03/07/2011 | 8.45 | 8.20 | 8.42 | 9,622,512 | 770 | 1,160,130 |
| 26/06/2011 | 8.69 | 8.25 | 8.37 | 5,691,408 | 714 | 673,965 |
| 19/06/2011 | 8.80 | 8.49 | 8.69 | 3,834,984 | 591 | 444,645 |
| 12/06/2011 | 8.89 | 8.60 | 8.80 | 2,009,459 | 459 | 229,170 |
| 05/06/2011 | 8.93 | 8.85 | 8.90 | 903,543 | 212 | 101,700 |