البنك العربي أسعار تاريخية
مؤشر الأداء 27/03/2024
السوق الأول
أعلى سعر 4.74
سعر الإغلاق السابق 4.73
عدد العقود المنفذة 199
القطاعالبنوك
ادنى سعر 4.67
سعر الإفتتاح 4.72
عدد الأسهم 264,420
Div6.40
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 4.69
معدل السعر 4.72
P/E8
حجم التداول 1,247,917
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/12/2023 | 4.47 | 4.43 | 4.47 | 86,169 | 42 | 19,350 |
03/12/2023 | 4.46 | 4.42 | 4.46 | 119,164 | 37 | 26,820 |
30/11/2023 | 4.44 | 4.40 | 4.44 | 99,807 | 47 | 22,590 |
29/11/2023 | 4.42 | 4.41 | 4.42 | 20,325 | 18 | 4,608 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
11/09/2022 | 4.80 | 4.73 | 4.76 | 403,384 | 174 | 85,032 |
04/09/2022 | 4.80 | 4.68 | 4.80 | 1,830,005 | 444 | 387,630 |
28/08/2022 | 4.85 | 4.78 | 4.79 | 928,156 | 263 | 192,762 |
21/08/2022 | 4.86 | 4.80 | 4.85 | 724,823 | 251 | 150,318 |
14/08/2022 | 4.82 | 4.70 | 4.82 | 1,709,537 | 391 | 359,802 |
07/08/2022 | 4.96 | 4.70 | 4.80 | 2,791,316 | 501 | 581,508 |
31/07/2022 | 5.06 | 4.85 | 4.90 | 3,092,802 | 614 | 623,106 |
24/07/2022 | 5.10 | 4.94 | 5.04 | 2,063,937 | 676 | 413,280 |
17/07/2022 | 5.13 | 4.95 | 5.05 | 2,568,181 | 834 | 511,686 |
13/07/2022 | 5.25 | 5.10 | 5.14 | 2,018,154 | 381 | 389,700 |
03/07/2022 | 5.45 | 4.80 | 5.24 | 9,937,864 | 1,638 | 1,911,978 |
26/06/2022 | 5.00 | 4.57 | 4.85 | 6,206,286 | 765 | 1,315,980 |
19/06/2022 | 4.71 | 4.58 | 4.58 | 1,392,140 | 436 | 300,942 |
12/06/2022 | 4.74 | 4.65 | 4.72 | 1,727,386 | 452 | 368,406 |
05/06/2022 | 4.77 | 4.73 | 4.75 | 840,036 | 354 | 176,994 |
29/05/2022 | 4.85 | 4.73 | 4.76 | 3,716,564 | 558 | 778,050 |
22/05/2022 | 4.93 | 4.70 | 4.83 | 977,097 | 405 | 204,876 |
15/05/2022 | 4.88 | 4.68 | 4.75 | 1,847,386 | 659 | 387,288 |
08/05/2022 | 5.20 | 4.69 | 4.85 | 8,487,791 | 1,560 | 1,734,030 |
24/04/2022 | 4.74 | 4.57 | 4.68 | 1,451,629 | 347 | 314,568 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/05/2017 | 6.21 | 5.96 | 5.99 | 8,437,536 | 1,962 | 1,389,150 |
02/04/2017 | 6.75 | 6.06 | 6.14 | 10,884,146 | 2,105 | 1,739,142 |
01/03/2017 | 6.94 | 6.40 | 6.87 | 14,646,450 | 3,347 | 2,180,502 |
01/02/2017 | 6.51 | 6.18 | 6.42 | 14,981,884 | 2,280 | 2,365,038 |
02/01/2017 | 6.26 | 6.12 | 6.19 | 5,996,275 | 1,271 | 970,758 |
01/12/2016 | 6.25 | 5.95 | 6.17 | 10,047,065 | 1,781 | 1,638,666 |
01/11/2016 | 6.09 | 5.93 | 6.00 | 7,440,004 | 1,530 | 1,241,748 |
03/10/2016 | 6.15 | 6.00 | 6.05 | 5,074,450 | 1,290 | 838,494 |
01/09/2016 | 6.20 | 6.07 | 6.07 | 4,467,460 | 993 | 728,514 |
01/08/2016 | 6.23 | 5.96 | 6.13 | 8,911,386 | 1,956 | 1,462,392 |
03/07/2016 | 6.32 | 6.07 | 6.15 | 13,708,298 | 1,126 | 2,208,006 |
01/06/2016 | 6.36 | 6.06 | 6.10 | 6,822,363 | 1,302 | 1,095,534 |
02/05/2016 | 6.35 | 5.98 | 6.35 | 10,242,930 | 2,460 | 1,651,698 |
03/04/2016 | 6.34 | 5.90 | 5.90 | 10,012,580 | 2,342 | 1,663,524 |
01/03/2016 | 6.29 | 6.11 | 6.12 | 5,884,139 | 1,546 | 949,050 |
01/02/2016 | 6.28 | 6.01 | 6.16 | 5,908,961 | 1,833 | 962,172 |
03/01/2016 | 6.39 | 6.00 | 6.09 | 6,284,127 | 1,732 | 1,024,974 |
01/12/2015 | 6.45 | 6.00 | 6.45 | 13,611,244 | 2,895 | 2,187,162 |
01/11/2015 | 6.30 | 6.01 | 6.08 | 5,179,907 | 1,457 | 840,942 |
01/10/2015 | 6.49 | 6.01 | 6.25 | 8,359,870 | 2,377 | 1,334,538 |