بنك القاهرة عمان أسعار تاريخية
مؤشر الأداء 08/01/2026
السوق الأول
أعلى سعر 1.52
سعر الإغلاق السابق 1.52
عدد العقود المنفذة 46
القطاعالبنوك
ادنى سعر 1.49
سعر الإفتتاح 1.50
عدد الأسهم 48,267
Div3.97
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.51
معدل السعر 1.50
P/E10.49
حجم التداول 72,446
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/01/2026 | 1.52 | 1.49 | 1.51 | 72,446 | 46 | 48,267 |
| 07/01/2026 | 1.52 | 1.51 | 1.52 | 42,006 | 25 | 27,652 |
| 06/01/2026 | 1.53 | 1.49 | 1.53 | 24,133 | 26 | 16,069 |
| 05/01/2026 | 1.53 | 1.49 | 1.51 | 108,128 | 65 | 71,816 |
| 04/01/2026 | 1.55 | 1.50 | 1.52 | 189,293 | 69 | 124,605 |
| 31/12/2025 | 1.57 | 1.54 | 1.55 | 102,515 | 49 | 66,069 |
| 30/12/2025 | 1.60 | 1.55 | 1.57 | 388,539 | 130 | 246,189 |
| 29/12/2025 | 1.57 | 1.54 | 1.56 | 287,904 | 79 | 184,490 |
| 28/12/2025 | 1.57 | 1.51 | 1.54 | 295,633 | 134 | 192,812 |
| 24/12/2025 | 1.56 | 1.54 | 1.56 | 155,626 | 69 | 100,518 |
| 23/12/2025 | 1.56 | 1.54 | 1.54 | 98,603 | 23 | 63,721 |
| 22/12/2025 | 1.56 | 1.53 | 1.56 | 128,841 | 69 | 83,208 |
| 21/12/2025 | 1.56 | 1.53 | 1.53 | 190,691 | 79 | 123,647 |
| 18/12/2025 | 1.55 | 1.53 | 1.54 | 66,484 | 41 | 43,201 |
| 17/12/2025 | 1.54 | 1.47 | 1.54 | 562,672 | 158 | 370,834 |
| 16/12/2025 | 1.48 | 1.47 | 1.47 | 31,469 | 18 | 21,373 |
| 15/12/2025 | 1.47 | 1.46 | 1.46 | 7,852 | 13 | 5,355 |
| 14/12/2025 | 1.47 | 1.45 | 1.47 | 41,573 | 23 | 28,352 |
| 11/12/2025 | 1.48 | 1.46 | 1.47 | 203,875 | 66 | 139,526 |
| 10/12/2025 | 1.49 | 1.47 | 1.49 | 69,863 | 52 | 47,241 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/01/2026 | 1.55 | 1.49 | 1.51 | 436,005 | 231 | 288,409 |
| 28/12/2025 | 1.60 | 1.51 | 1.55 | 1,074,590 | 392 | 689,560 |
| 21/12/2025 | 1.56 | 1.53 | 1.56 | 573,759 | 240 | 371,094 |
| 14/12/2025 | 1.55 | 1.45 | 1.54 | 710,051 | 253 | 469,115 |
| 07/12/2025 | 1.50 | 1.46 | 1.47 | 552,470 | 234 | 375,784 |
| 30/11/2025 | 1.53 | 1.48 | 1.50 | 379,262 | 156 | 252,934 |
| 23/11/2025 | 1.54 | 1.50 | 1.54 | 782,579 | 282 | 516,128 |
| 16/11/2025 | 1.60 | 1.52 | 1.54 | 780,889 | 291 | 505,843 |
| 09/11/2025 | 1.64 | 1.44 | 1.60 | 3,144,080 | 892 | 2,035,983 |
| 02/11/2025 | 1.46 | 1.42 | 1.44 | 599,987 | 245 | 418,921 |
| 26/10/2025 | 1.47 | 1.40 | 1.43 | 1,617,658 | 477 | 1,126,787 |
| 19/10/2025 | 1.45 | 1.34 | 1.42 | 1,675,243 | 548 | 1,194,641 |
| 12/10/2025 | 1.36 | 1.29 | 1.34 | 830,839 | 368 | 623,753 |
| 05/10/2025 | 1.31 | 1.27 | 1.30 | 146,824 | 88 | 114,139 |
| 28/09/2025 | 1.28 | 1.25 | 1.28 | 207,384 | 110 | 164,297 |
| 21/09/2025 | 1.28 | 1.25 | 1.27 | 306,250 | 84 | 242,719 |
| 14/09/2025 | 1.31 | 1.23 | 1.27 | 710,850 | 257 | 563,042 |
| 07/09/2025 | 1.23 | 1.21 | 1.23 | 101,741 | 78 | 83,590 |
| 31/08/2025 | 1.23 | 1.21 | 1.22 | 72,506 | 51 | 59,687 |
| 24/08/2025 | 1.23 | 1.21 | 1.21 | 113,458 | 89 | 93,515 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/02/2025 | 1.05 | 0.99 | 1.04 | 2,947,120 | 688 | 2,939,483 |
| 02/01/2025 | 1.10 | 1.02 | 1.03 | 432,247 | 475 | 412,980 |
| 01/12/2024 | 1.09 | 1.00 | 1.09 | 906,434 | 411 | 883,315 |
| 03/11/2024 | 1.11 | 1.01 | 1.03 | 708,302 | 496 | 669,565 |
| 01/10/2024 | 1.11 | 1.08 | 1.10 | 496,213 | 377 | 453,172 |
| 01/09/2024 | 1.14 | 1.09 | 1.12 | 317,534 | 292 | 285,096 |
| 01/08/2024 | 1.17 | 1.12 | 1.14 | 503,280 | 337 | 440,802 |
| 01/07/2024 | 1.22 | 1.17 | 1.20 | 738,248 | 390 | 616,953 |
| 02/06/2024 | 1.22 | 1.18 | 1.20 | 292,334 | 283 | 243,553 |
| 01/05/2024 | 1.28 | 1.22 | 1.27 | 630,548 | 344 | 500,276 |