بنك القاهرة عمان أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 1.45
سعر الإغلاق السابق 1.45
عدد العقود المنفذة 42
القطاعالبنوك
ادنى سعر 1.42
سعر الإفتتاح 1.44
عدد الأسهم 36,464
Div4.90
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 1.43
معدل السعر 1.43
P/E12.49
حجم التداول 52,088
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/10/2026 | 1.45 | 1.42 | 1.43 | 52,088 | 42 | 36,464 |
| 28/10/2026 | 1.45 | 1.44 | 1.45 | 32,994 | 16 | 22,911 |
| 27/10/2026 | 1.45 | 1.44 | 1.45 | 44,012 | 17 | 30,400 |
| 26/10/2026 | 1.46 | 1.45 | 1.45 | 31,223 | 11 | 21,533 |
| 25/10/2026 | 1.45 | 1.45 | 1.45 | 10,668 | 11 | 7,357 |
| 22/10/2026 | 1.47 | 1.45 | 1.45 | 5,187 | 9 | 3,562 |
| 21/10/2026 | 1.47 | 1.46 | 1.46 | 1,187 | 8 | 810 |
| 20/10/2026 | 1.47 | 1.46 | 1.47 | 297 | 5 | 202 |
| 19/10/2026 | 1.47 | 1.45 | 1.47 | 47,533 | 15 | 32,711 |
| 18/10/2026 | 1.48 | 1.47 | 1.47 | 421 | 4 | 285 |
| 15/10/2026 | 1.48 | 1.46 | 1.48 | 64,625 | 38 | 44,215 |
| 14/10/2026 | 1.48 | 1.47 | 1.48 | 285,901 | 34 | 193,545 |
| 13/10/2026 | 1.47 | 1.45 | 1.47 | 78,552 | 28 | 54,116 |
| 12/10/2026 | 1.47 | 1.46 | 1.47 | 282 | 3 | 193 |
| 11/10/2026 | 1.47 | 1.45 | 1.47 | 34,770 | 23 | 23,965 |
| 08/10/2026 | 1.47 | 1.46 | 1.47 | 7,834 | 9 | 5,352 |
| 07/10/2026 | 1.48 | 1.46 | 1.46 | 39,000 | 18 | 26,649 |
| 06/10/2026 | 1.48 | 1.47 | 1.47 | 145,523 | 34 | 98,532 |
| 05/10/2026 | 1.49 | 1.48 | 1.48 | 2,257 | 6 | 1,524 |
| 04/10/2026 | 1.49 | 1.49 | 1.49 | 3,724 | 4 | 2,499 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/10/2026 | 1.46 | 1.42 | 1.43 | 170,984 | 97 | 118,665 |
| 18/10/2026 | 1.48 | 1.45 | 1.45 | 54,625 | 41 | 37,570 |
| 11/10/2026 | 1.48 | 1.45 | 1.48 | 464,131 | 126 | 316,034 |
| 04/10/2026 | 1.49 | 1.46 | 1.47 | 198,337 | 71 | 134,556 |
| 27/09/2026 | 1.50 | 1.46 | 1.50 | 170,306 | 82 | 114,913 |
| 20/09/2026 | 1.49 | 1.45 | 1.47 | 214,062 | 91 | 146,357 |
| 13/09/2026 | 1.50 | 1.47 | 1.50 | 113,601 | 48 | 76,723 |
| 06/09/2026 | 1.51 | 1.46 | 1.50 | 379,166 | 115 | 254,382 |
| 30/08/2026 | 1.49 | 1.45 | 1.49 | 211,393 | 88 | 143,720 |
| 23/08/2026 | 1.49 | 1.45 | 1.47 | 29,597 | 31 | 20,321 |
| 16/08/2026 | 1.48 | 1.45 | 1.48 | 300,502 | 142 | 205,843 |
| 09/08/2026 | 1.49 | 1.47 | 1.47 | 323,773 | 78 | 220,131 |
| 02/08/2026 | 1.50 | 1.45 | 1.47 | 1,223,310 | 254 | 825,809 |
| 26/07/2026 | 1.51 | 1.49 | 1.49 | 527,453 | 118 | 351,850 |
| 19/07/2026 | 1.50 | 1.49 | 1.50 | 228,873 | 53 | 153,561 |
| 12/07/2026 | 1.51 | 1.48 | 1.49 | 147,600 | 73 | 98,891 |
| 05/07/2026 | 1.50 | 1.49 | 1.49 | 116,389 | 49 | 77,796 |
| 28/06/2026 | 1.51 | 1.49 | 1.51 | 618,439 | 170 | 412,311 |
| 21/06/2026 | 1.52 | 1.48 | 1.50 | 503,629 | 102 | 338,133 |
| 14/06/2026 | 1.54 | 1.50 | 1.53 | 358,570 | 140 | 235,965 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2026 | 1.50 | 1.42 | 1.43 | 933,548 | 350 | 637,140 |
| 01/09/2026 | 1.51 | 1.45 | 1.49 | 979,965 | 375 | 662,333 |
| 02/08/2026 | 1.50 | 1.45 | 1.46 | 1,940,272 | 539 | 1,315,551 |
| 01/07/2026 | 1.51 | 1.48 | 1.49 | 1,365,114 | 371 | 911,972 |
| 01/06/2026 | 1.54 | 1.43 | 1.50 | 4,380,602 | 969 | 2,954,667 |
| 03/05/2026 | 1.53 | 1.36 | 1.45 | 5,214,260 | 1,492 | 3,597,952 |
| 01/04/2026 | 1.44 | 1.32 | 1.42 | 6,007,706 | 1,160 | 4,315,107 |
| 01/03/2026 | 1.39 | 1.31 | 1.38 | 1,418,673 | 343 | 1,038,750 |
| 01/02/2026 | 1.50 | 1.33 | 1.33 | 2,461,181 | 768 | 1,786,453 |
| 04/01/2026 | 1.55 | 1.43 | 1.46 | 1,818,196 | 943 | 1,232,127 |
| 01/12/2025 | 1.60 | 1.45 | 1.55 | 3,234,189 | 1,248 | 2,121,700 |
| 02/11/2025 | 1.64 | 1.42 | 1.53 | 5,363,479 | 1,737 | 3,513,662 |
| 01/10/2025 | 1.47 | 1.26 | 1.43 | 4,392,593 | 1,530 | 3,155,853 |
| 01/09/2025 | 1.31 | 1.21 | 1.26 | 1,259,128 | 521 | 1,002,281 |
| 03/08/2025 | 1.24 | 1.19 | 1.22 | 762,646 | 439 | 628,212 |
| 01/07/2025 | 1.26 | 1.15 | 1.20 | 1,029,869 | 553 | 857,233 |
| 01/06/2025 | 1.20 | 1.08 | 1.18 | 1,279,757 | 568 | 1,105,053 |
| 04/05/2025 | 1.18 | 1.01 | 1.15 | 2,030,213 | 888 | 1,836,259 |
| 03/04/2025 | 1.06 | 0.98 | 1.00 | 3,926,876 | 452 | 3,922,859 |
| 02/03/2025 | 1.06 | 1.02 | 1.04 | 482,421 | 312 | 463,335 |