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 |
|---|---|---|---|---|---|---|
| 02/04/2026 | 1.38 | 1.36 | 1.37 | 52,554 | 15 | 38,415 |
| 01/04/2026 | 1.38 | 1.37 | 1.37 | 452,357 | 50 | 330,149 |
| 31/03/2026 | 1.38 | 1.36 | 1.38 | 367,432 | 44 | 268,118 |
| 30/03/2026 | 1.37 | 1.36 | 1.37 | 358,063 | 47 | 261,360 |
| 29/03/2026 | 1.37 | 1.36 | 1.37 | 22,185 | 17 | 16,262 |
| 26/03/2026 | 1.38 | 1.37 | 1.37 | 36,556 | 13 | 26,683 |
| 25/03/2026 | 1.37 | 1.36 | 1.36 | 19,426 | 14 | 14,261 |
| 24/03/2026 | 1.38 | 1.36 | 1.36 | 14,793 | 8 | 10,804 |
| 19/03/2026 | 1.39 | 1.37 | 1.38 | 97,283 | 24 | 70,296 |
| 18/03/2026 | 1.38 | 1.37 | 1.37 | 191,357 | 18 | 139,666 |
| 17/03/2026 | 1.38 | 1.37 | 1.38 | 6,942 | 7 | 5,034 |
| 16/03/2026 | 1.38 | 1.37 | 1.37 | 5,176 | 9 | 3,767 |
| 15/03/2026 | 1.38 | 1.37 | 1.38 | 1,850 | 3 | 1,350 |
| 12/03/2026 | 1.38 | 1.37 | 1.38 | 29,991 | 10 | 21,800 |
| 11/03/2026 | 1.37 | 1.36 | 1.37 | 15,851 | 7 | 11,650 |
| 10/03/2026 | 1.37 | 1.35 | 1.35 | 36,783 | 24 | 27,050 |
| 09/03/2026 | 1.36 | 1.33 | 1.35 | 21,283 | 18 | 15,851 |
| 08/03/2026 | 1.37 | 1.37 | 1.37 | 13,700 | 3 | 10,000 |
| 05/03/2026 | 1.38 | 1.34 | 1.36 | 35,187 | 22 | 25,877 |
| 04/03/2026 | 1.34 | 1.33 | 1.34 | 80,850 | 13 | 60,769 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/08/2025 | 1.23 | 1.21 | 1.21 | 113,458 | 89 | 93,515 |
| 17/08/2025 | 1.23 | 1.20 | 1.23 | 249,321 | 124 | 204,556 |
| 10/08/2025 | 1.24 | 1.21 | 1.23 | 199,061 | 89 | 163,314 |
| 03/08/2025 | 1.24 | 1.19 | 1.22 | 183,233 | 127 | 152,306 |
| 27/07/2025 | 1.26 | 1.19 | 1.20 | 186,363 | 144 | 152,434 |
| 20/07/2025 | 1.25 | 1.20 | 1.25 | 172,272 | 98 | 140,007 |
| 13/07/2025 | 1.24 | 1.18 | 1.24 | 334,606 | 130 | 279,697 |
| 06/07/2025 | 1.21 | 1.17 | 1.19 | 182,927 | 101 | 154,620 |
| 29/06/2025 | 1.20 | 1.15 | 1.20 | 398,830 | 168 | 340,651 |
| 22/06/2025 | 1.17 | 1.11 | 1.17 | 273,980 | 97 | 238,271 |
| 15/06/2025 | 1.15 | 1.08 | 1.13 | 81,573 | 100 | 73,379 |
| 11/06/2025 | 1.16 | 1.13 | 1.15 | 43,512 | 33 | 38,175 |
| 01/06/2025 | 1.20 | 1.13 | 1.17 | 635,563 | 250 | 545,052 |
| 26/05/2025 | 1.15 | 1.10 | 1.15 | 721,360 | 224 | 642,705 |
| 18/05/2025 | 1.18 | 1.14 | 1.15 | 347,209 | 179 | 300,429 |
| 11/05/2025 | 1.15 | 1.09 | 1.15 | 551,569 | 235 | 498,948 |
| 04/05/2025 | 1.09 | 1.01 | 1.09 | 410,076 | 250 | 394,177 |
| 27/04/2025 | 1.02 | 0.99 | 1.00 | 113,275 | 97 | 113,463 |
| 20/04/2025 | 1.03 | 0.99 | 1.02 | 79,126 | 85 | 78,912 |
| 13/04/2025 | 1.06 | 0.98 | 1.02 | 3,442,840 | 108 | 3,442,634 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2023 | 1.43 | 1.35 | 1.40 | 1,909,257 | 624 | 1,369,902 |
| 01/12/2022 | 1.38 | 1.30 | 1.34 | 742,288 | 297 | 561,567 |
| 01/11/2022 | 1.38 | 1.30 | 1.37 | 498,298 | 216 | 369,391 |
| 02/10/2022 | 1.36 | 1.29 | 1.32 | 639,174 | 325 | 486,393 |
| 01/09/2022 | 1.30 | 1.28 | 1.29 | 820,723 | 397 | 637,931 |
| 01/08/2022 | 1.33 | 1.28 | 1.31 | 1,082,438 | 549 | 831,963 |
| 03/07/2022 | 1.38 | 1.29 | 1.33 | 1,146,597 | 594 | 868,182 |
| 01/06/2022 | 1.31 | 1.27 | 1.30 | 8,413,274 | 590 | 6,581,147 |
| 08/05/2022 | 1.36 | 1.29 | 1.32 | 1,178,247 | 660 | 898,388 |
| 03/04/2022 | 1.49 | 1.33 | 1.35 | 1,930,117 | 839 | 1,357,092 |
| 01/03/2022 | 1.43 | 1.39 | 1.40 | 1,078,876 | 416 | 768,312 |
| 01/02/2022 | 1.49 | 1.37 | 1.41 | 2,226,530 | 788 | 1,554,702 |
| 02/01/2022 | 1.55 | 1.40 | 1.50 | 2,433,606 | 890 | 1,638,193 |
| 01/12/2021 | 1.41 | 1.34 | 1.39 | 1,454,332 | 376 | 1,071,448 |
| 01/11/2021 | 1.38 | 1.33 | 1.34 | 846,789 | 395 | 629,212 |
| 03/10/2021 | 1.41 | 1.33 | 1.38 | 1,623,751 | 438 | 1,189,836 |
| 01/09/2021 | 1.35 | 1.32 | 1.32 | 1,557,581 | 475 | 1,169,343 |
| 01/08/2021 | 1.40 | 1.31 | 1.32 | 1,428,919 | 527 | 1,063,388 |
| 01/07/2021 | 1.34 | 1.29 | 1.33 | 939,073 | 379 | 713,664 |
| 01/06/2021 | 1.44 | 1.31 | 1.34 | 2,453,118 | 896 | 1,826,034 |