بنك الاسكان للتجارة والتمويل أسعار تاريخية
مؤشر الأداء 21/07/2019
السوق الأول
أعلى سعر 5.94
سعر الإغلاق السابق 6.42
عدد العقود المنفذة 2
القطاعالبنوك
ادنى سعر 5.94
سعر الإفتتاح 5.94
عدد الأسهم 698
Div2.53
التغير عن سعر الإغلاق السابق -0.48
سعر الإغلاق 5.94
معدل السعر 5.94
P/E20.72
حجم التداول 4,146
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/07/2019 | 5.94 | 5.94 | 5.94 | 4,146 | 2 | 698 |
| 14/07/2019 | 6.42 | 6.40 | 6.42 | 591 | 3 | 92 |
| 11/07/2019 | 6.42 | 6.30 | 6.42 | 2,074 | 5 | 329 |
| 10/07/2019 | 6.40 | 6.40 | 6.40 | 32 | 1 | 5 |
| 08/07/2019 | 6.37 | 6.00 | 6.37 | 5,059 | 6 | 842 |
| 07/07/2019 | 6.35 | 6.34 | 6.35 | 3,613 | 4 | 569 |
| 04/07/2019 | 6.70 | 6.50 | 6.66 | 696 | 8 | 105 |
| 02/07/2019 | 6.49 | 6.36 | 6.49 | 1,459 | 4 | 229 |
| 01/07/2019 | 6.41 | 6.41 | 6.41 | 256 | 2 | 40 |
| 30/06/2019 | 6.80 | 6.35 | 6.80 | 8,112 | 6 | 1,226 |
| 27/06/2019 | 6.85 | 6.75 | 6.85 | 5,434 | 3 | 800 |
| 26/06/2019 | 6.79 | 6.51 | 6.79 | 16,651 | 19 | 2,500 |
| 25/06/2019 | 6.35 | 6.35 | 6.35 | 794 | 2 | 125 |
| 24/06/2019 | 6.48 | 6.35 | 6.35 | 383 | 4 | 60 |
| 23/06/2019 | 6.55 | 6.55 | 6.55 | 1,310 | 2 | 200 |
| 20/06/2019 | 6.45 | 6.36 | 6.45 | 2,404 | 9 | 376 |
| 19/06/2019 | 6.60 | 6.31 | 6.45 | 2,294 | 10 | 354 |
| 18/06/2019 | 6.30 | 6.24 | 6.30 | 3,800 | 10 | 607 |
| 17/06/2019 | 6.29 | 6.00 | 6.29 | 5,267 | 8 | 861 |
| 16/06/2019 | 6.30 | 5.88 | 6.29 | 10,717 | 17 | 1,762 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/07/2019 | 6.42 | 6.40 | 6.42 | 591 | 3 | 92 |
| 07/07/2019 | 6.42 | 6.00 | 6.42 | 10,778 | 16 | 1,745 |
| 30/06/2019 | 6.80 | 6.35 | 6.66 | 10,524 | 20 | 1,600 |
| 23/06/2019 | 6.85 | 6.35 | 6.85 | 24,571 | 30 | 3,685 |
| 16/06/2019 | 6.60 | 5.88 | 6.45 | 24,482 | 54 | 3,960 |
| 10/06/2019 | 5.88 | 5.80 | 5.88 | 2,439 | 7 | 420 |
| 02/06/2019 | 5.90 | 5.90 | 5.90 | 1,363 | 3 | 231 |
| 26/05/2019 | 5.99 | 5.90 | 5.91 | 3,011 | 13 | 506 |
| 19/05/2019 | 6.90 | 5.80 | 5.97 | 20,611 | 62 | 3,310 |
| 12/05/2019 | 7.68 | 6.66 | 7.00 | 132,572 | 75 | 18,445 |
| 05/05/2019 | 6.20 | 4.72 | 6.20 | 130,648 | 110 | 25,292 |
| 28/04/2019 | 6.41 | 5.51 | 5.51 | 23,790 | 10 | 4,200 |
| 14/04/2019 | 7.00 | 6.92 | 6.92 | 1,392 | 2 | 200 |
| 07/04/2019 | 7.48 | 7.48 | 7.48 | 1,982 | 1 | 265 |
| 31/03/2019 | 7.77 | 7.30 | 7.77 | 3,875 | 5 | 520 |
| 24/03/2019 | 7.34 | 7.30 | 7.30 | 1,464 | 2 | 200 |
| 17/03/2019 | 7.93 | 7.43 | 7.93 | 1,605 | 3 | 215 |
| 03/03/2019 | 8.03 | 8.00 | 8.03 | 1,028,126 | 12 | 128,040 |
| 24/02/2019 | 8.10 | 8.00 | 8.03 | 1,105,523 | 24 | 137,469 |
| 17/02/2019 | 8.20 | 7.97 | 8.10 | 619,462 | 39 | 76,206 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/06/2019 | 6.85 | 5.80 | 6.80 | 60,967 | 100 | 9,522 |
| 01/05/2019 | 7.68 | 4.72 | 5.91 | 304,475 | 264 | 50,753 |
| 01/04/2019 | 7.77 | 5.95 | 5.95 | 13,407 | 14 | 1,985 |
| 03/03/2019 | 8.03 | 7.30 | 7.30 | 1,031,195 | 17 | 128,455 |
| 03/02/2019 | 8.28 | 7.97 | 8.03 | 2,207,509 | 131 | 272,442 |
| 02/01/2019 | 8.40 | 8.28 | 8.28 | 458,530 | 55 | 54,865 |
| 02/12/2018 | 8.37 | 8.37 | 8.37 | 3,790,413 | 68 | 452,857 |
| 01/11/2018 | 8.38 | 8.37 | 8.37 | 368,984 | 56 | 44,084 |
| 01/10/2018 | 8.37 | 8.37 | 8.37 | 438,437 | 44 | 52,382 |
| 02/09/2018 | 8.37 | 8.25 | 8.37 | 331,779 | 49 | 39,686 |
| 01/08/2018 | 8.37 | 8.37 | 8.37 | 84,554 | 17 | 10,102 |
| 01/07/2018 | 8.37 | 8.37 | 8.37 | 386,853 | 45 | 46,219 |
| 03/06/2018 | 8.40 | 8.37 | 8.38 | 541,015 | 29 | 64,636 |
| 02/05/2018 | 8.38 | 8.37 | 8.37 | 3,028,389 | 47 | 361,810 |
| 01/04/2018 | 9.15 | 8.37 | 8.88 | 742,390 | 79 | 87,466 |
| 01/03/2018 | 8.40 | 8.37 | 8.40 | 825,710 | 53 | 98,635 |
| 01/02/2018 | 8.47 | 8.37 | 8.37 | 4,198,886 | 53 | 501,653 |
| 02/01/2018 | 8.37 | 8.37 | 8.37 | 102,951 | 24 | 12,300 |
| 03/12/2017 | 8.37 | 8.37 | 8.37 | 86,420 | 19 | 10,325 |
| 01/11/2017 | 8.40 | 8.37 | 8.37 | 252,946 | 36 | 30,217 |