بنك القاهرة عمان أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الأول
أعلى سعر 1.47
سعر الإغلاق السابق 1.46
عدد العقود المنفذة 9
القطاعالبنوك
ادنى سعر 1.46
سعر الإفتتاح 1.46
عدد الأسهم 5,352
Div4.76
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.47
معدل السعر 1.46
P/E12.84
حجم التداول 7,834
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/10/2026 | 1.50 | 1.49 | 1.50 | 45,471 | 15 | 30,315 |
| 30/09/2026 | 1.49 | 1.49 | 1.49 | 39,555 | 17 | 26,547 |
| 29/09/2026 | 1.49 | 1.46 | 1.49 | 41,509 | 15 | 28,098 |
| 28/09/2026 | 1.47 | 1.46 | 1.47 | 13,834 | 20 | 9,471 |
| 27/09/2026 | 1.47 | 1.46 | 1.47 | 29,937 | 15 | 20,482 |
| 24/09/2026 | 1.47 | 1.46 | 1.47 | 4,078 | 5 | 2,775 |
| 23/09/2026 | 1.47 | 1.46 | 1.46 | 7,943 | 8 | 5,410 |
| 22/09/2026 | 1.48 | 1.45 | 1.48 | 165,943 | 54 | 113,914 |
| 21/09/2026 | 1.49 | 1.48 | 1.49 | 1,978 | 6 | 1,335 |
| 20/09/2026 | 1.49 | 1.47 | 1.49 | 34,119 | 18 | 22,923 |
| 17/09/2026 | 1.50 | 1.49 | 1.50 | 10,760 | 14 | 7,217 |
| 16/09/2026 | 1.50 | 1.48 | 1.50 | 71,515 | 11 | 48,319 |
| 15/09/2026 | 1.48 | 1.48 | 1.48 | 15,457 | 7 | 10,444 |
| 14/09/2026 | 1.48 | 1.47 | 1.48 | 7,160 | 7 | 4,846 |
| 13/09/2026 | 1.48 | 1.47 | 1.48 | 8,708 | 9 | 5,897 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 07/06/2026 | 1.53 | 1.43 | 1.52 | 2,431,878 | 478 | 1,637,813 |
| 31/05/2026 | 1.46 | 1.44 | 1.46 | 1,046,387 | 214 | 721,022 |
| 24/05/2026 | 1.44 | 1.42 | 1.44 | 361,697 | 93 | 251,757 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/02/2025 | 1.05 | 0.99 | 1.04 | 2,947,120 | 688 | 2,939,483 |