بنك الاسكان للتجارة والتمويل أسعار تاريخية
مؤشر الأداء 17/03/2026
السوق الأول
أعلى سعر 4.44
سعر الإغلاق السابق 4.43
عدد العقود المنفذة 43
القطاعالبنوك
ادنى سعر 4.40
سعر الإفتتاح 4.44
عدد الأسهم 35,558
Div6.82
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 4.40
معدل السعر 4.41
P/E8.95
حجم التداول 156,823
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/03/2026 | 4.44 | 4.40 | 4.40 | 156,823 | 43 | 35,558 |
| 16/03/2026 | 4.46 | 4.43 | 4.43 | 23,349 | 8 | 5,244 |
| 15/03/2026 | 4.46 | 4.44 | 4.46 | 10,030 | 4 | 2,250 |
| 12/03/2026 | 4.47 | 4.42 | 4.47 | 4,245 | 6 | 960 |
| 11/03/2026 | 4.48 | 4.46 | 4.48 | 68,529 | 24 | 15,325 |
| 10/03/2026 | 4.46 | 4.40 | 4.46 | 68,942 | 21 | 15,664 |
| 09/03/2026 | 4.47 | 4.40 | 4.47 | 110,989 | 19 | 25,144 |
| 08/03/2026 | 4.48 | 4.44 | 4.48 | 44,756 | 12 | 10,027 |
| 05/03/2026 | 4.48 | 4.42 | 4.48 | 76,228 | 14 | 17,141 |
| 04/03/2026 | 4.48 | 4.40 | 4.48 | 78,565 | 34 | 17,840 |
| 03/03/2026 | 4.45 | 4.40 | 4.45 | 44,104 | 21 | 10,020 |
| 02/03/2026 | 4.45 | 4.40 | 4.45 | 50,776 | 26 | 11,520 |
| 01/03/2026 | 4.47 | 4.36 | 4.47 | 13,071 | 9 | 2,990 |
| 26/02/2026 | 4.47 | 4.44 | 4.45 | 5,424 | 4 | 1,221 |
| 25/02/2026 | 4.44 | 4.40 | 4.44 | 121,661 | 14 | 27,613 |
| 24/02/2026 | 4.45 | 4.44 | 4.44 | 6,446 | 8 | 1,449 |
| 23/02/2026 | 4.42 | 4.42 | 4.42 | 4,420 | 2 | 1,000 |
| 22/02/2026 | 4.45 | 4.42 | 4.42 | 4,491 | 3 | 1,012 |
| 19/02/2026 | 4.47 | 4.46 | 4.46 | 8,000 | 10 | 1,791 |
| 18/02/2026 | 4.47 | 4.46 | 4.46 | 4,738 | 3 | 1,060 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/03/2026 | 4.48 | 4.40 | 4.47 | 297,460 | 82 | 67,120 |
| 01/03/2026 | 4.48 | 4.36 | 4.48 | 262,743 | 104 | 59,511 |
| 22/02/2026 | 4.47 | 4.40 | 4.45 | 142,442 | 31 | 32,295 |
| 15/02/2026 | 4.49 | 4.46 | 4.46 | 48,270 | 41 | 10,789 |
| 08/02/2026 | 4.48 | 4.42 | 4.45 | 87,772 | 46 | 19,705 |
| 01/02/2026 | 4.46 | 4.30 | 4.42 | 100,162 | 56 | 22,622 |
| 25/01/2026 | 4.44 | 4.34 | 4.36 | 31,881 | 32 | 7,293 |
| 18/01/2026 | 4.45 | 4.36 | 4.44 | 15,489 | 11 | 3,518 |
| 11/01/2026 | 4.49 | 4.40 | 4.40 | 74,744 | 41 | 16,877 |
| 04/01/2026 | 4.45 | 4.35 | 4.38 | 73,911 | 31 | 16,727 |
| 28/12/2025 | 4.43 | 4.40 | 4.43 | 85,819 | 29 | 19,435 |
| 21/12/2025 | 4.41 | 4.36 | 4.37 | 152,264 | 59 | 34,641 |
| 14/12/2025 | 4.36 | 4.29 | 4.36 | 134,475 | 50 | 30,971 |
| 07/12/2025 | 4.35 | 4.25 | 4.35 | 116,325 | 33 | 27,142 |
| 30/11/2025 | 4.35 | 4.22 | 4.30 | 39,049 | 37 | 9,118 |
| 23/11/2025 | 4.35 | 4.28 | 4.30 | 133,108 | 56 | 30,819 |
| 16/11/2025 | 4.38 | 4.30 | 4.35 | 56,559 | 33 | 13,068 |
| 09/11/2025 | 4.40 | 4.08 | 4.35 | 243,532 | 88 | 56,666 |
| 02/11/2025 | 4.16 | 4.00 | 4.16 | 292,711 | 132 | 71,366 |
| 26/10/2025 | 4.15 | 4.09 | 4.10 | 36,874 | 47 | 8,945 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2026 | 4.49 | 4.30 | 4.45 | 378,646 | 174 | 85,411 |
| 04/01/2026 | 4.49 | 4.34 | 4.36 | 196,025 | 115 | 44,415 |
| 01/12/2025 | 4.43 | 4.22 | 4.43 | 525,976 | 206 | 120,857 |
| 02/11/2025 | 4.40 | 4.00 | 4.35 | 727,868 | 311 | 172,369 |
| 01/10/2025 | 4.27 | 3.90 | 4.10 | 1,002,516 | 481 | 245,683 |
| 01/09/2025 | 3.96 | 3.90 | 3.93 | 116,638 | 116 | 29,699 |
| 03/08/2025 | 4.00 | 3.85 | 3.94 | 202,142 | 145 | 51,847 |
| 01/07/2025 | 4.05 | 3.75 | 4.01 | 521,714 | 340 | 136,304 |
| 01/06/2025 | 3.90 | 3.70 | 3.82 | 97,117 | 129 | 25,621 |
| 04/05/2025 | 4.12 | 3.38 | 3.80 | 717,077 | 321 | 188,693 |
| 03/04/2025 | 3.78 | 3.33 | 3.34 | 385,449 | 242 | 105,581 |
| 02/03/2025 | 3.83 | 3.72 | 3.78 | 406,021 | 167 | 107,438 |
| 02/02/2025 | 3.81 | 3.55 | 3.73 | 938,796 | 429 | 254,160 |
| 02/01/2025 | 3.74 | 3.34 | 3.68 | 716,818 | 406 | 201,465 |
| 01/12/2024 | 3.35 | 3.25 | 3.34 | 168,342 | 146 | 51,292 |
| 03/11/2024 | 3.40 | 3.25 | 3.30 | 397,718 | 220 | 119,314 |
| 01/10/2024 | 3.34 | 3.25 | 3.25 | 150,162 | 177 | 45,826 |
| 01/09/2024 | 3.40 | 3.27 | 3.33 | 441,839 | 272 | 134,001 |
| 01/08/2024 | 3.41 | 3.35 | 3.40 | 123,000 | 133 | 36,392 |
| 01/07/2024 | 3.42 | 3.36 | 3.40 | 175,048 | 225 | 51,621 |