بنك الاسكان للتجارة والتمويل أسعار تاريخية
مؤشر الأداء 27/08/2026
السوق الأول
أعلى سعر 4.92
سعر الإغلاق السابق 4.93
عدد العقود المنفذة 3
القطاعالبنوك
ادنى سعر 4.90
سعر الإفتتاح 4.90
عدد الأسهم 580
Div6.10
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 4.92
معدل السعر 4.91
P/E9.92
حجم التداول 2,846
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/08/2026 | 4.92 | 4.90 | 4.92 | 2,846 | 3 | 580 |
| 26/08/2026 | 4.95 | 4.91 | 4.93 | 75,140 | 12 | 15,251 |
| 24/08/2026 | 4.91 | 4.86 | 4.91 | 9,991 | 9 | 2,036 |
| 23/08/2026 | 4.91 | 4.85 | 4.85 | 8,398 | 4 | 1,729 |
| 20/08/2026 | 4.91 | 4.91 | 4.91 | 9,378 | 6 | 1,910 |
| 19/08/2026 | 4.92 | 4.89 | 4.91 | 27,711 | 10 | 5,650 |
| 18/08/2026 | 4.91 | 4.89 | 4.89 | 8,918 | 6 | 1,822 |
| 17/08/2026 | 4.91 | 4.89 | 4.91 | 19,672 | 10 | 4,023 |
| 16/08/2026 | 4.91 | 4.89 | 4.91 | 10,986 | 7 | 2,243 |
| 13/08/2026 | 4.90 | 4.87 | 4.87 | 8,931 | 6 | 1,826 |
| 12/08/2026 | 4.91 | 4.86 | 4.90 | 12,994 | 6 | 2,670 |
| 11/08/2026 | 4.91 | 4.86 | 4.88 | 34,120 | 19 | 6,975 |
| 10/08/2026 | 4.89 | 4.84 | 4.89 | 5,171 | 8 | 1,061 |
| 09/08/2026 | 4.88 | 4.85 | 4.88 | 29,332 | 23 | 6,029 |
| 06/08/2026 | 4.89 | 4.86 | 4.88 | 12,071 | 12 | 2,478 |
| 05/08/2026 | 4.89 | 4.84 | 4.89 | 3,260 | 15 | 669 |
| 04/08/2026 | 4.90 | 4.87 | 4.90 | 12,820 | 14 | 2,630 |
| 02/08/2026 | 4.89 | 4.89 | 4.89 | 68 | 1 | 14 |
| 30/07/2026 | 4.91 | 4.84 | 4.89 | 10,176 | 5 | 2,091 |
| 29/07/2026 | 4.93 | 4.83 | 4.91 | 29,773 | 10 | 6,054 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/08/2026 | 4.95 | 4.85 | 4.92 | 96,374 | 28 | 19,596 |
| 16/08/2026 | 4.92 | 4.89 | 4.91 | 76,665 | 39 | 15,648 |
| 09/08/2026 | 4.91 | 4.84 | 4.87 | 90,548 | 62 | 18,561 |
| 02/08/2026 | 4.90 | 4.84 | 4.88 | 28,219 | 42 | 5,791 |
| 26/07/2026 | 4.93 | 4.83 | 4.89 | 146,315 | 54 | 29,735 |
| 19/07/2026 | 4.92 | 4.81 | 4.92 | 100,407 | 40 | 20,545 |
| 12/07/2026 | 4.92 | 4.81 | 4.92 | 62,401 | 35 | 12,766 |
| 05/07/2026 | 4.85 | 4.79 | 4.84 | 81,956 | 76 | 17,045 |
| 28/06/2026 | 4.88 | 4.71 | 4.85 | 46,806 | 39 | 9,659 |
| 21/06/2026 | 4.90 | 4.85 | 4.90 | 44,694 | 42 | 9,156 |
| 14/06/2026 | 4.95 | 4.87 | 4.91 | 113,684 | 105 | 23,148 |
| 07/06/2026 | 5.00 | 4.82 | 4.97 | 110,547 | 48 | 22,337 |
| 31/05/2026 | 4.96 | 4.83 | 4.94 | 68,295 | 39 | 13,973 |
| 24/05/2026 | 4.95 | 4.71 | 4.90 | 49,097 | 34 | 10,063 |
| 17/05/2026 | 4.90 | 4.69 | 4.71 | 89,969 | 86 | 18,928 |
| 10/05/2026 | 4.90 | 4.62 | 4.75 | 148,973 | 73 | 31,524 |
| 03/05/2026 | 4.98 | 4.62 | 4.98 | 55,881 | 37 | 11,804 |
| 26/04/2026 | 4.67 | 4.45 | 4.67 | 53,863 | 51 | 11,715 |
| 19/04/2026 | 4.83 | 4.47 | 4.80 | 492,584 | 152 | 104,827 |
| 12/04/2026 | 4.50 | 4.41 | 4.48 | 96,908 | 65 | 21,641 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2026 | 4.93 | 4.71 | 4.89 | 419,990 | 224 | 86,069 |
| 01/06/2026 | 5.00 | 4.80 | 4.86 | 338,162 | 244 | 68,811 |
| 03/05/2026 | 4.98 | 4.62 | 4.89 | 360,874 | 240 | 75,803 |
| 01/04/2026 | 4.83 | 4.39 | 4.67 | 1,081,921 | 391 | 236,180 |
| 01/03/2026 | 4.48 | 4.35 | 4.39 | 1,017,819 | 350 | 230,593 |
| 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 |