البنك العربي أسعار تاريخية
مؤشر الأداء 12/03/2026
السوق الأول
أعلى سعر 6.88
سعر الإغلاق السابق 6.85
عدد العقود المنفذة 145
القطاعالبنوك
ادنى سعر 6.83
سعر الإفتتاح 6.85
عدد الأسهم 116,820
Div5.81
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 6.88
معدل السعر 6.86
P/E7.95
حجم التداول 800,760
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/10/2025 | 6.72 | 6.50 | 6.51 | 3,143,800 | 423 | 476,622 |
| 20/10/2025 | 6.82 | 6.70 | 6.74 | 3,222,370 | 377 | 475,416 |
| 19/10/2025 | 6.85 | 6.65 | 6.77 | 5,541,057 | 480 | 817,830 |
| 16/10/2025 | 6.64 | 6.42 | 6.58 | 2,494,085 | 314 | 382,194 |
| 15/10/2025 | 6.50 | 6.31 | 6.40 | 3,360,296 | 417 | 525,726 |
| 14/10/2025 | 6.33 | 6.24 | 6.30 | 2,539,646 | 366 | 404,262 |
| 13/10/2025 | 6.22 | 5.98 | 6.19 | 3,865,475 | 430 | 632,790 |
| 12/10/2025 | 5.97 | 5.93 | 5.97 | 792,497 | 119 | 133,254 |
| 09/10/2025 | 5.96 | 5.90 | 5.94 | 1,031,263 | 157 | 173,772 |
| 08/10/2025 | 5.91 | 5.88 | 5.90 | 268,626 | 76 | 45,594 |
| 07/10/2025 | 5.92 | 5.89 | 5.90 | 648,488 | 116 | 109,854 |
| 06/10/2025 | 5.90 | 5.86 | 5.90 | 236,976 | 52 | 40,356 |
| 05/10/2025 | 5.90 | 5.86 | 5.88 | 564,521 | 114 | 95,976 |
| 02/10/2025 | 5.90 | 5.81 | 5.86 | 750,628 | 136 | 127,872 |
| 01/10/2025 | 5.82 | 5.78 | 5.82 | 1,325,159 | 242 | 228,600 |
| 30/09/2025 | 5.87 | 5.81 | 5.83 | 866,107 | 156 | 148,464 |
| 29/09/2025 | 5.88 | 5.85 | 5.87 | 486,610 | 98 | 83,106 |
| 28/09/2025 | 5.86 | 5.84 | 5.85 | 406,966 | 100 | 69,552 |
| 25/09/2025 | 5.90 | 5.87 | 5.89 | 171,613 | 50 | 29,124 |
| 24/09/2025 | 5.90 | 5.84 | 5.90 | 297,761 | 68 | 50,688 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/03/2024 | 4.41 | 4.28 | 4.39 | 1,698,256 | 598 | 389,268 |
| 24/03/2024 | 4.74 | 4.62 | 4.69 | 2,250,487 | 583 | 478,512 |
| 17/03/2024 | 4.76 | 4.67 | 4.73 | 1,570,435 | 446 | 332,514 |
| 10/03/2024 | 4.68 | 4.61 | 4.67 | 945,400 | 367 | 203,058 |
| 03/03/2024 | 4.63 | 4.45 | 4.61 | 1,847,897 | 429 | 406,602 |
| 25/02/2024 | 4.53 | 4.45 | 4.48 | 1,689,405 | 463 | 378,486 |
| 18/02/2024 | 4.55 | 4.44 | 4.51 | 1,283,925 | 357 | 285,840 |
| 11/02/2024 | 4.55 | 4.50 | 4.52 | 588,514 | 208 | 130,446 |
| 04/02/2024 | 4.59 | 4.44 | 4.50 | 2,338,063 | 647 | 518,544 |
| 28/01/2024 | 4.69 | 4.59 | 4.60 | 2,473,512 | 661 | 534,564 |
| 21/01/2024 | 4.76 | 4.65 | 4.68 | 1,197,732 | 349 | 255,474 |
| 14/01/2024 | 4.79 | 4.70 | 4.74 | 965,072 | 287 | 203,688 |
| 07/01/2024 | 4.94 | 4.72 | 4.75 | 3,973,296 | 650 | 819,936 |
| 31/12/2023 | 4.75 | 4.55 | 4.72 | 1,582,385 | 458 | 342,900 |
| 24/12/2023 | 4.56 | 4.53 | 4.56 | 493,044 | 202 | 108,540 |
| 17/12/2023 | 4.56 | 4.45 | 4.55 | 1,074,405 | 345 | 238,374 |
| 10/12/2023 | 4.46 | 4.40 | 4.46 | 537,612 | 176 | 121,374 |
| 03/12/2023 | 4.47 | 4.40 | 4.43 | 1,461,966 | 288 | 330,876 |
| 26/11/2023 | 4.44 | 4.39 | 4.44 | 612,862 | 185 | 139,068 |
| 19/11/2023 | 4.45 | 4.39 | 4.41 | 523,784 | 202 | 118,674 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/09/2017 | 5.79 | 5.56 | 5.56 | 5,604,200 | 1,222 | 988,542 |
| 01/08/2017 | 5.92 | 5.64 | 5.69 | 6,488,136 | 1,563 | 1,130,094 |
| 02/07/2017 | 6.04 | 5.79 | 5.85 | 5,831,833 | 1,442 | 988,578 |
| 01/06/2017 | 6.00 | 5.88 | 5.90 | 5,497,101 | 1,173 | 925,992 |
| 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 |