بنك القاهرة عمان أسعار تاريخية
مؤشر الأداء 07/06/2026
السوق الأول
أعلى سعر 1.45
سعر الإغلاق السابق 1.46
عدد العقود المنفذة 45
القطاعالبنوك
ادنى سعر 1.44
سعر الإفتتاح 1.45
عدد الأسهم 162,993
Div4.83
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.45
معدل السعر 1.45
P/E12.64
حجم التداول 236,016
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/07/2025 | 1.24 | 1.19 | 1.24 | 162,277 | 40 | 135,017 |
| 16/07/2025 | 1.20 | 1.19 | 1.20 | 45,358 | 35 | 37,972 |
| 15/07/2025 | 1.21 | 1.18 | 1.21 | 83,385 | 33 | 69,879 |
| 14/07/2025 | 1.19 | 1.18 | 1.19 | 26,438 | 12 | 22,374 |
| 13/07/2025 | 1.19 | 1.18 | 1.19 | 17,149 | 10 | 14,455 |
| 10/07/2025 | 1.19 | 1.18 | 1.19 | 19,989 | 15 | 16,892 |
| 09/07/2025 | 1.20 | 1.17 | 1.20 | 44,816 | 16 | 37,830 |
| 08/07/2025 | 1.19 | 1.17 | 1.19 | 64,787 | 32 | 55,317 |
| 07/07/2025 | 1.19 | 1.19 | 1.19 | 5,284 | 7 | 4,440 |
| 06/07/2025 | 1.21 | 1.18 | 1.20 | 48,052 | 31 | 40,141 |
| 03/07/2025 | 1.20 | 1.18 | 1.20 | 66,822 | 37 | 56,199 |
| 02/07/2025 | 1.19 | 1.17 | 1.19 | 57,972 | 26 | 49,209 |
| 01/07/2025 | 1.17 | 1.15 | 1.17 | 28,906 | 17 | 25,067 |
| 30/06/2025 | 1.18 | 1.16 | 1.18 | 61,689 | 26 | 52,942 |
| 29/06/2025 | 1.19 | 1.15 | 1.19 | 183,440 | 62 | 157,234 |
| 25/06/2025 | 1.17 | 1.13 | 1.17 | 77,827 | 44 | 67,233 |
| 24/06/2025 | 1.16 | 1.13 | 1.16 | 176,473 | 35 | 153,551 |
| 23/06/2025 | 1.13 | 1.13 | 1.13 | 13,817 | 5 | 12,227 |
| 22/06/2025 | 1.13 | 1.11 | 1.13 | 5,864 | 13 | 5,260 |
| 19/06/2025 | 1.14 | 1.11 | 1.13 | 5,629 | 20 | 4,988 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/02/2022 | 1.41 | 1.37 | 1.41 | 232,902 | 112 | 166,579 |
| 20/02/2022 | 1.43 | 1.37 | 1.38 | 392,869 | 168 | 281,234 |
| 13/02/2022 | 1.45 | 1.42 | 1.43 | 743,637 | 246 | 521,443 |
| 06/02/2022 | 1.48 | 1.42 | 1.45 | 470,039 | 178 | 325,890 |
| 30/01/2022 | 1.54 | 1.44 | 1.45 | 939,895 | 306 | 634,569 |
| 23/01/2022 | 1.53 | 1.47 | 1.53 | 370,205 | 122 | 246,518 |
| 16/01/2022 | 1.55 | 1.47 | 1.47 | 340,443 | 182 | 227,012 |
| 09/01/2022 | 1.54 | 1.46 | 1.54 | 594,891 | 203 | 397,520 |
| 02/01/2022 | 1.49 | 1.40 | 1.49 | 755,694 | 238 | 520,978 |
| 26/12/2021 | 1.41 | 1.38 | 1.39 | 279,240 | 118 | 200,018 |
| 19/12/2021 | 1.40 | 1.35 | 1.39 | 186,870 | 114 | 136,559 |
| 12/12/2021 | 1.37 | 1.35 | 1.36 | 107,291 | 53 | 79,323 |
| 05/12/2021 | 1.37 | 1.35 | 1.36 | 41,528 | 28 | 30,618 |
| 28/11/2021 | 1.37 | 1.33 | 1.37 | 970,162 | 127 | 722,899 |
| 21/11/2021 | 1.35 | 1.33 | 1.35 | 115,989 | 60 | 86,541 |
| 14/11/2021 | 1.36 | 1.34 | 1.35 | 152,674 | 74 | 113,452 |
| 07/11/2021 | 1.36 | 1.33 | 1.35 | 251,009 | 132 | 187,126 |
| 31/10/2021 | 1.39 | 1.35 | 1.36 | 305,142 | 107 | 222,849 |
| 24/10/2021 | 1.39 | 1.37 | 1.38 | 148,096 | 93 | 106,948 |
| 17/10/2021 | 1.41 | 1.37 | 1.37 | 166,792 | 74 | 120,290 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/12/2007 | 3.43 | 3.16 | 3.20 | 2,115,754 | 947 | 643,080 |
| 01/11/2007 | 3.63 | 3.30 | 3.33 | 1,745,257 | 650 | 504,848 |
| 01/10/2007 | 3.93 | 3.19 | 3.57 | 4,892,211 | 1,862 | 1,346,806 |
| 02/09/2007 | 3.17 | 2.83 | 3.17 | 519,375 | 335 | 171,211 |
| 01/08/2007 | 3.00 | 2.87 | 2.94 | 1,086,691 | 321 | 370,039 |
| 01/07/2007 | 3.10 | 2.88 | 2.95 | 495,971 | 310 | 166,190 |
| 03/06/2007 | 3.23 | 2.89 | 3.00 | 26,309,306 | 1,247 | 8,752,148 |
| 01/05/2007 | 3.80 | 3.12 | 3.14 | 2,152,087 | 714 | 664,676 |
| 01/04/2007 | 3.95 | 3.62 | 3.80 | 1,045,569 | 316 | 274,541 |
| 01/03/2007 | 4.21 | 3.79 | 3.79 | 1,982,151 | 496 | 495,247 |
| 01/02/2007 | 4.53 | 3.50 | 4.18 | 11,010,081 | 2,038 | 2,742,137 |
| 07/01/2007 | 3.84 | 3.14 | 3.57 | 4,357,047 | 1,456 | 1,233,029 |
| 03/12/2006 | 3.63 | 3.34 | 3.37 | 889,986 | 496 | 259,778 |
| 01/11/2006 | 3.84 | 3.51 | 3.59 | 914,582 | 476 | 249,402 |
| 01/10/2006 | 3.94 | 3.65 | 3.86 | 280,769 | 195 | 72,694 |
| 03/09/2006 | 4.20 | 3.80 | 3.90 | 2,016,566 | 576 | 503,034 |
| 01/08/2006 | 4.25 | 3.54 | 4.00 | 1,658,714 | 634 | 436,237 |
| 02/07/2006 | 4.20 | 3.43 | 3.65 | 1,713,640 | 560 | 457,964 |
| 01/06/2006 | 8.49 | 4.00 | 4.15 | 3,633,496 | 553 | 617,983 |
| 01/05/2006 | 8.79 | 7.60 | 8.08 | 5,307,695 | 859 | 657,773 |