البنك العربي أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 4.40
سعر الإغلاق السابق 4.39
عدد العقود المنفذة 74
القطاعالبنوك
ادنى سعر 4.37
سعر الإفتتاح 4.40
عدد الأسهم 36,846
Div6.83
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 4.39
معدل السعر 4.38
P/E7.49
حجم التداول 161,448
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/08/2023 | 4.39 | 4.36 | 4.38 | 280,493 | 51 | 63,936 |
31/07/2023 | 4.39 | 4.36 | 4.38 | 107,537 | 54 | 24,588 |
30/07/2023 | 4.41 | 4.38 | 4.39 | 475,943 | 151 | 108,270 |
27/07/2023 | 4.38 | 4.35 | 4.38 | 183,541 | 57 | 42,138 |
26/07/2023 | 4.40 | 4.38 | 4.39 | 138,058 | 62 | 31,428 |
25/07/2023 | 4.40 | 4.34 | 4.40 | 310,870 | 90 | 71,262 |
24/07/2023 | 4.40 | 4.38 | 4.39 | 90,792 | 63 | 20,682 |
23/07/2023 | 4.43 | 4.40 | 4.40 | 198,577 | 100 | 44,964 |
20/07/2023 | 4.44 | 4.42 | 4.42 | 121,785 | 84 | 27,504 |
18/07/2023 | 4.43 | 4.41 | 4.43 | 304,225 | 73 | 68,706 |
17/07/2023 | 4.44 | 4.42 | 4.44 | 159,808 | 65 | 36,054 |
16/07/2023 | 4.43 | 4.39 | 4.42 | 88,078 | 48 | 19,998 |
13/07/2023 | 4.41 | 4.37 | 4.41 | 329,374 | 68 | 75,006 |
12/07/2023 | 4.38 | 4.36 | 4.38 | 61,023 | 45 | 13,968 |
11/07/2023 | 4.40 | 4.32 | 4.38 | 114,631 | 77 | 26,244 |
10/07/2023 | 4.38 | 4.35 | 4.35 | 78,540 | 69 | 18,000 |
09/07/2023 | 4.44 | 4.35 | 4.38 | 317,874 | 129 | 72,630 |
06/07/2023 | 4.45 | 4.36 | 4.40 | 555,902 | 177 | 126,234 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
25/10/2020 | 4.06 | 4.03 | 4.04 | 556,682 | 148 | 137,592 |
18/10/2020 | 4.10 | 4.05 | 4.05 | 848,592 | 184 | 208,332 |
11/10/2020 | 4.15 | 4.07 | 4.10 | 810,142 | 161 | 197,082 |
04/10/2020 | 4.12 | 4.05 | 4.08 | 765,272 | 250 | 187,632 |
27/09/2020 | 4.17 | 4.07 | 4.12 | 539,549 | 173 | 131,400 |
20/09/2020 | 4.16 | 4.07 | 4.10 | 495,777 | 238 | 120,474 |
13/09/2020 | 4.12 | 4.04 | 4.11 | 1,031,760 | 148 | 254,052 |
06/09/2020 | 4.10 | 4.04 | 4.04 | 488,869 | 191 | 120,510 |
30/08/2020 | 4.12 | 4.00 | 4.08 | 1,168,272 | 332 | 290,376 |
23/08/2020 | 4.20 | 4.02 | 4.05 | 2,311,452 | 430 | 559,494 |
16/08/2020 | 4.21 | 4.11 | 4.19 | 768,777 | 300 | 183,708 |
09/08/2020 | 4.13 | 4.07 | 4.10 | 983,626 | 218 | 239,904 |
04/08/2020 | 4.13 | 4.00 | 4.10 | 950,245 | 187 | 235,206 |
26/07/2020 | 4.10 | 3.90 | 4.06 | 825,421 | 369 | 208,620 |
19/07/2020 | 4.17 | 4.04 | 4.07 | 2,084,287 | 317 | 508,968 |
12/07/2020 | 4.23 | 4.05 | 4.07 | 1,761,794 | 356 | 428,040 |
05/07/2020 | 4.25 | 3.80 | 4.20 | 2,914,825 | 598 | 722,646 |
28/06/2020 | 4.20 | 3.97 | 4.00 | 1,911,189 | 629 | 470,034 |
21/06/2020 | 4.38 | 4.20 | 4.20 | 2,751,973 | 401 | 636,246 |
14/06/2020 | 4.39 | 4.31 | 4.33 | 1,929,328 | 241 | 443,754 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2009 | 13.58 | 11.90 | 12.00 | 36,118,648 | 6,812 | 2,812,155 |
04/01/2009 | 15.65 | 12.50 | 13.49 | 46,660,456 | 8,485 | 3,337,995 |
01/12/2008 | 16.49 | 13.77 | 15.16 | 95,880,279 | 9,887 | 6,268,485 |
02/11/2008 | 17.85 | 12.30 | 13.80 | 98,004,849 | 10,957 | 6,560,430 |
05/10/2008 | 19.55 | 15.35 | 17.00 | 156,556,455 | 11,789 | 8,976,585 |
01/09/2008 | 22.14 | 19.48 | 19.65 | 104,938,883 | 7,239 | 5,080,050 |
03/08/2008 | 23.20 | 20.92 | 21.83 | 120,467,196 | 6,708 | 5,413,680 |
01/07/2008 | 23.32 | 20.90 | 23.02 | 208,161,570 | 11,801 | 9,259,845 |
01/06/2008 | 23.38 | 19.26 | 21.67 | 269,651,009 | 14,934 | 12,516,910 |
04/05/2008 | 20.20 | 18.40 | 19.79 | 129,000,605 | 11,002 | 6,552,015 |
01/04/2008 | 28.25 | 17.00 | 18.10 | 61,075,388 | 7,014 | 2,437,925 |
02/03/2008 | 30.89 | 26.51 | 26.53 | 105,512,024 | 8,387 | 3,612,670 |
02/02/2008 | 30.89 | 28.50 | 30.68 | 75,350,724 | 6,252 | 2,534,160 |
02/01/2008 | 31.70 | 28.68 | 29.95 | 199,331,623 | 10,376 | 6,596,760 |
02/12/2007 | 29.66 | 27.85 | 29.34 | 106,905,195 | 5,811 | 3,716,320 |
01/11/2007 | 31.00 | 26.06 | 29.09 | 195,306,780 | 10,431 | 6,874,120 |
01/10/2007 | 28.00 | 20.84 | 26.37 | 254,099,856 | 14,693 | 9,985,220 |
02/09/2007 | 21.15 | 20.00 | 21.02 | 42,341,215 | 4,412 | 2,051,540 |
01/08/2007 | 21.87 | 20.70 | 21.00 | 50,839,962 | 4,981 | 2,401,760 |
01/07/2007 | 22.24 | 20.50 | 21.02 | 116,222,829 | 5,291 | 5,485,920 |