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 |
|---|---|---|---|---|---|---|
| 20/03/2025 | 1.06 | 1.05 | 1.05 | 69,516 | 17 | 66,193 |
| 19/03/2025 | 1.05 | 1.04 | 1.05 | 2,454 | 4 | 2,358 |
| 18/03/2025 | 1.05 | 1.04 | 1.05 | 16,147 | 9 | 15,525 |
| 17/03/2025 | 1.05 | 1.04 | 1.05 | 8,874 | 8 | 8,453 |
| 16/03/2025 | 1.05 | 1.03 | 1.05 | 10,863 | 8 | 10,445 |
| 13/03/2025 | 1.05 | 1.04 | 1.05 | 8,221 | 8 | 7,900 |
| 12/03/2025 | 1.05 | 1.04 | 1.05 | 35,233 | 24 | 33,670 |
| 11/03/2025 | 1.06 | 1.05 | 1.06 | 27,322 | 13 | 25,971 |
| 10/03/2025 | 1.06 | 1.05 | 1.06 | 27,343 | 24 | 26,019 |
| 09/03/2025 | 1.05 | 1.05 | 1.05 | 16,170 | 6 | 15,400 |
| 06/03/2025 | 1.06 | 1.05 | 1.06 | 31,704 | 22 | 30,115 |
| 05/03/2025 | 1.06 | 1.05 | 1.06 | 42,192 | 34 | 40,182 |
| 04/03/2025 | 1.05 | 1.04 | 1.05 | 8,608 | 14 | 8,277 |
| 03/03/2025 | 1.04 | 1.03 | 1.04 | 5,007 | 15 | 4,861 |
| 02/03/2025 | 1.04 | 1.03 | 1.04 | 3,689 | 12 | 3,550 |
| 27/02/2025 | 1.04 | 1.02 | 1.04 | 13,254 | 22 | 12,778 |
| 26/02/2025 | 1.05 | 1.03 | 1.04 | 18,774 | 28 | 17,972 |
| 25/02/2025 | 1.04 | 1.03 | 1.04 | 11,491 | 13 | 11,138 |
| 24/02/2025 | 1.03 | 1.01 | 1.03 | 58,051 | 27 | 57,093 |
| 23/02/2025 | 1.03 | 1.01 | 1.03 | 37,464 | 24 | 36,905 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/04/2019 | 1.23 | 1.10 | 1.14 | 94,949 | 81 | 79,167 |
| 14/04/2019 | 1.22 | 1.20 | 1.22 | 267,239 | 98 | 220,336 |
| 07/04/2019 | 1.24 | 1.20 | 1.22 | 124,652 | 72 | 101,945 |
| 31/03/2019 | 1.24 | 1.20 | 1.21 | 132,529 | 102 | 109,218 |
| 24/03/2019 | 1.28 | 1.22 | 1.22 | 149,318 | 70 | 119,488 |
| 17/03/2019 | 1.24 | 1.21 | 1.22 | 55,792 | 28 | 45,706 |
| 10/03/2019 | 1.26 | 1.24 | 1.24 | 73,374 | 54 | 58,875 |
| 03/03/2019 | 1.28 | 1.22 | 1.24 | 92,705 | 62 | 74,399 |
| 24/02/2019 | 1.27 | 1.17 | 1.26 | 308,044 | 150 | 249,712 |
| 17/02/2019 | 1.19 | 1.16 | 1.17 | 112,350 | 66 | 96,129 |
| 10/02/2019 | 1.20 | 1.14 | 1.20 | 179,294 | 90 | 154,229 |
| 03/02/2019 | 1.17 | 1.13 | 1.14 | 240,272 | 146 | 209,232 |
| 27/01/2019 | 1.18 | 1.15 | 1.16 | 145,999 | 137 | 125,187 |
| 20/01/2019 | 1.19 | 1.12 | 1.18 | 278,532 | 206 | 238,408 |
| 13/01/2019 | 1.32 | 1.14 | 1.14 | 286,177 | 106 | 236,271 |
| 06/01/2019 | 1.36 | 1.32 | 1.32 | 68,335 | 36 | 51,008 |
| 30/12/2018 | 1.37 | 1.30 | 1.35 | 67,396 | 43 | 50,763 |
| 23/12/2018 | 1.34 | 1.31 | 1.32 | 85,988 | 46 | 64,710 |
| 16/12/2018 | 1.36 | 1.30 | 1.35 | 225,764 | 95 | 169,725 |
| 09/12/2018 | 1.32 | 1.29 | 1.30 | 512,418 | 126 | 392,430 |