البنك العربي أسعار تاريخية
مؤشر الأداء 25/04/2024
السوق الأول
أعلى سعر 4.30
سعر الإغلاق السابق 4.29
عدد العقود المنفذة 143
القطاعالبنوك
ادنى سعر 4.28
سعر الإفتتاح 4.29
عدد الأسهم 70,542
Div6.99
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 4.29
معدل السعر 4.29
P/E7.31
حجم التداول 302,529
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/01/2021 | 4.22 | 4.19 | 4.20 | 57,610 | 34 | 13,698 |
| 27/01/2021 | 4.21 | 4.14 | 4.19 | 58,488 | 36 | 14,076 |
| 26/01/2021 | 4.20 | 4.16 | 4.20 | 226,333 | 78 | 54,144 |
| 25/01/2021 | 4.27 | 4.20 | 4.21 | 179,412 | 87 | 42,480 |
| 24/01/2021 | 4.30 | 4.05 | 4.25 | 316,290 | 140 | 76,284 |
| 21/01/2021 | 4.25 | 4.23 | 4.23 | 359,601 | 97 | 84,870 |
| 20/01/2021 | 4.45 | 4.44 | 4.45 | 293,446 | 62 | 65,970 |
| 19/01/2021 | 4.45 | 4.43 | 4.45 | 306,255 | 64 | 68,994 |
| 18/01/2021 | 4.44 | 4.38 | 4.44 | 333,563 | 65 | 75,726 |
| 17/01/2021 | 4.40 | 4.36 | 4.40 | 107,576 | 33 | 24,516 |
| 14/01/2021 | 4.46 | 4.36 | 4.40 | 446,777 | 128 | 101,412 |
| 13/01/2021 | 4.46 | 4.37 | 4.39 | 305,682 | 114 | 69,354 |
| 12/01/2021 | 4.41 | 4.23 | 4.38 | 688,945 | 217 | 159,282 |
| 11/01/2021 | 4.24 | 4.16 | 4.20 | 284,032 | 78 | 67,662 |
| 10/01/2021 | 4.18 | 4.14 | 4.17 | 176,440 | 50 | 42,462 |
| 07/01/2021 | 4.16 | 4.12 | 4.15 | 212,633 | 35 | 51,444 |
| 06/01/2021 | 4.17 | 4.14 | 4.14 | 135,111 | 44 | 32,562 |
| 05/01/2021 | 4.17 | 4.13 | 4.17 | 87,187 | 34 | 21,042 |
| 04/01/2021 | 4.17 | 4.12 | 4.14 | 127,291 | 49 | 30,636 |
| 03/01/2021 | 4.15 | 4.11 | 4.13 | 32,257 | 36 | 7,812 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/10/2008 | 19.55 | 16.30 | 17.11 | 46,508,720 | 3,176 | 2,703,480 |
| 28/09/2008 | 20.06 | 19.65 | 19.65 | 10,320,114 | 959 | 518,340 |
| 21/09/2008 | 20.68 | 19.71 | 19.87 | 13,088,151 | 1,502 | 647,235 |
| 14/09/2008 | 21.00 | 19.48 | 19.75 | 31,220,496 | 2,416 | 1,558,500 |
| 07/09/2008 | 21.82 | 20.70 | 20.93 | 21,198,797 | 1,537 | 1,008,420 |
| 31/08/2008 | 22.14 | 21.40 | 21.80 | 32,753,268 | 1,026 | 1,514,070 |
| 24/08/2008 | 22.25 | 21.45 | 21.80 | 20,645,124 | 1,304 | 941,985 |
| 17/08/2008 | 22.80 | 20.92 | 21.01 | 28,751,965 | 1,850 | 1,325,415 |
| 10/08/2008 | 22.93 | 22.25 | 22.69 | 41,144,423 | 1,671 | 1,817,895 |
| 03/08/2008 | 23.20 | 22.01 | 22.30 | 26,283,741 | 1,682 | 1,161,870 |
| 27/07/2008 | 23.32 | 22.60 | 23.02 | 54,824,250 | 2,820 | 2,377,830 |
| 20/07/2008 | 23.07 | 22.30 | 22.94 | 57,899,585 | 2,749 | 2,534,115 |
| 13/07/2008 | 22.69 | 21.51 | 22.30 | 54,938,243 | 3,189 | 2,455,965 |
| 06/07/2008 | 21.88 | 20.90 | 21.83 | 28,230,694 | 2,031 | 1,322,085 |
| 29/06/2008 | 22.08 | 20.10 | 21.35 | 25,531,349 | 1,856 | 1,192,515 |
| 22/06/2008 | 23.00 | 20.50 | 20.57 | 40,334,376 | 2,811 | 1,890,390 |
| 15/06/2008 | 23.38 | 22.02 | 22.99 | 105,872,739 | 4,427 | 4,631,190 |
| 08/06/2008 | 21.70 | 19.62 | 21.70 | 89,614,899 | 4,693 | 4,321,550 |
| 01/06/2008 | 19.85 | 19.26 | 19.73 | 20,566,443 | 2,159 | 1,051,115 |
| 26/05/2008 | 19.79 | 19.19 | 19.79 | 23,888,824 | 1,933 | 1,230,615 |