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 |
|---|---|---|---|---|---|---|
| 03/03/2026 | 1.33 | 1.32 | 1.33 | 61 | 3 | 46 |
| 02/03/2026 | 1.33 | 1.32 | 1.32 | 15,145 | 16 | 11,410 |
| 01/03/2026 | 1.34 | 1.31 | 1.33 | 48,759 | 23 | 36,696 |
| 26/02/2026 | 1.34 | 1.33 | 1.33 | 38,269 | 23 | 28,612 |
| 25/02/2026 | 1.35 | 1.34 | 1.35 | 21,849 | 16 | 16,297 |
| 24/02/2026 | 1.35 | 1.34 | 1.35 | 103,358 | 18 | 77,131 |
| 23/02/2026 | 1.35 | 1.33 | 1.34 | 19,753 | 12 | 14,709 |
| 22/02/2026 | 1.36 | 1.34 | 1.36 | 5,703 | 11 | 4,229 |
| 19/02/2026 | 1.37 | 1.35 | 1.35 | 53,171 | 22 | 39,167 |
| 18/02/2026 | 1.37 | 1.35 | 1.36 | 197,026 | 38 | 144,830 |
| 17/02/2026 | 1.36 | 1.34 | 1.35 | 347,935 | 60 | 258,338 |
| 16/02/2026 | 1.37 | 1.35 | 1.35 | 306,590 | 66 | 226,218 |
| 15/02/2026 | 1.36 | 1.35 | 1.35 | 311,892 | 75 | 230,998 |
| 12/02/2026 | 1.39 | 1.37 | 1.38 | 62,397 | 25 | 45,324 |
| 11/02/2026 | 1.40 | 1.38 | 1.40 | 43,938 | 24 | 31,648 |
| 10/02/2026 | 1.41 | 1.35 | 1.41 | 152,879 | 53 | 110,625 |
| 09/02/2026 | 1.41 | 1.38 | 1.38 | 444,037 | 164 | 318,350 |
| 08/02/2026 | 1.50 | 1.46 | 1.49 | 178,821 | 54 | 120,549 |
| 05/02/2026 | 1.48 | 1.46 | 1.46 | 16,600 | 16 | 11,293 |
| 04/02/2026 | 1.46 | 1.45 | 1.46 | 64,013 | 29 | 43,894 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/04/2025 | 1.04 | 1.00 | 1.03 | 238,785 | 132 | 235,840 |
| 03/04/2025 | 1.04 | 1.01 | 1.04 | 52,850 | 30 | 52,010 |
| 23/03/2025 | 1.05 | 1.02 | 1.04 | 169,079 | 94 | 164,416 |
| 16/03/2025 | 1.06 | 1.03 | 1.05 | 107,853 | 46 | 102,974 |
| 09/03/2025 | 1.06 | 1.04 | 1.05 | 114,288 | 75 | 108,960 |
| 02/03/2025 | 1.06 | 1.03 | 1.06 | 91,201 | 97 | 86,985 |
| 23/02/2025 | 1.05 | 1.01 | 1.04 | 139,035 | 114 | 135,886 |
| 16/02/2025 | 1.02 | 1.00 | 1.02 | 294,512 | 108 | 292,532 |
| 09/02/2025 | 1.02 | 1.00 | 1.01 | 2,161,276 | 223 | 2,159,838 |
| 02/02/2025 | 1.03 | 0.99 | 1.00 | 352,297 | 243 | 351,227 |
| 26/01/2025 | 1.04 | 1.02 | 1.03 | 144,755 | 110 | 140,430 |
| 19/01/2025 | 1.06 | 1.03 | 1.05 | 163,167 | 150 | 156,599 |
| 12/01/2025 | 1.08 | 1.06 | 1.06 | 46,850 | 95 | 43,887 |
| 05/01/2025 | 1.10 | 1.06 | 1.08 | 59,137 | 86 | 54,852 |
| 29/12/2024 | 1.10 | 1.01 | 1.08 | 167,025 | 138 | 160,263 |
| 22/12/2024 | 1.04 | 1.03 | 1.04 | 178,538 | 39 | 173,321 |
| 15/12/2024 | 1.04 | 1.01 | 1.04 | 295,764 | 67 | 287,877 |
| 08/12/2024 | 1.05 | 1.01 | 1.03 | 79,096 | 90 | 77,202 |
| 01/12/2024 | 1.03 | 1.00 | 1.03 | 204,350 | 111 | 201,864 |
| 24/11/2024 | 1.08 | 1.01 | 1.03 | 327,940 | 225 | 318,581 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/05/2021 | 1.52 | 1.21 | 1.44 | 3,365,138 | 995 | 2,472,382 |
| 01/04/2021 | 1.36 | 1.22 | 1.34 | 2,191,313 | 708 | 1,692,903 |
| 01/03/2021 | 1.24 | 1.15 | 1.23 | 1,507,797 | 499 | 1,251,916 |
| 01/02/2021 | 1.24 | 1.14 | 1.22 | 3,420,697 | 987 | 2,870,390 |
| 03/01/2021 | 1.16 | 1.02 | 1.16 | 1,246,729 | 648 | 1,145,476 |
| 01/12/2020 | 1.05 | 0.94 | 1.05 | 3,007,925 | 411 | 3,160,452 |
| 01/11/2020 | 0.99 | 0.90 | 0.94 | 508,293 | 298 | 537,729 |
| 01/10/2020 | 0.95 | 0.91 | 0.94 | 203,534 | 165 | 219,541 |
| 01/09/2020 | 0.96 | 0.91 | 0.95 | 317,921 | 267 | 342,358 |
| 04/08/2020 | 0.93 | 0.89 | 0.93 | 335,028 | 265 | 367,489 |
| 01/07/2020 | 1.00 | 0.92 | 0.93 | 321,559 | 283 | 335,672 |
| 01/06/2020 | 1.04 | 0.95 | 1.00 | 425,105 | 444 | 434,799 |
| 10/05/2020 | 1.00 | 0.90 | 1.00 | 603,151 | 313 | 638,827 |
| 01/03/2020 | 1.11 | 0.98 | 1.00 | 1,734,684 | 574 | 1,644,524 |
| 02/02/2020 | 1.18 | 1.09 | 1.10 | 1,075,074 | 499 | 945,955 |
| 02/01/2020 | 1.15 | 1.02 | 1.15 | 766,913 | 381 | 709,612 |
| 01/12/2019 | 1.04 | 1.01 | 1.03 | 639,492 | 206 | 626,481 |
| 03/11/2019 | 1.03 | 1.00 | 1.02 | 528,710 | 182 | 526,534 |
| 01/10/2019 | 1.03 | 0.97 | 1.00 | 1,450,792 | 464 | 1,457,831 |
| 01/09/2019 | 1.05 | 0.98 | 1.01 | 512,127 | 304 | 508,628 |