بنك الاسكان للتجارة والتمويل أسعار تاريخية
مؤشر الأداء 23/09/2021
السوق الأول
أعلى سعر 3.80
سعر الإغلاق السابق 3.80
عدد العقود المنفذة 3
القطاعالبنوك
ادنى سعر 3.79
سعر الإفتتاح 3.80
عدد الأسهم 105
Div3.17
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 3.79
معدل السعر 3.80
P/E32.61
حجم التداول 399
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/09/2021 | 3.80 | 3.79 | 3.79 | 399 | 3 | 105 |
| 22/09/2021 | 3.80 | 3.74 | 3.80 | 5,678 | 21 | 1,508 |
| 21/09/2021 | 3.80 | 3.75 | 3.75 | 22,116 | 10 | 5,887 |
| 20/09/2021 | 3.83 | 3.78 | 3.83 | 6,077 | 11 | 1,596 |
| 19/09/2021 | 3.85 | 3.80 | 3.85 | 960 | 4 | 250 |
| 16/09/2021 | 3.84 | 3.78 | 3.84 | 1,331 | 3 | 352 |
| 15/09/2021 | 3.84 | 3.78 | 3.84 | 7,238 | 7 | 1,896 |
| 14/09/2021 | 3.85 | 3.77 | 3.84 | 16,319 | 17 | 4,306 |
| 13/09/2021 | 3.89 | 3.89 | 3.89 | 47 | 2 | 12 |
| 12/09/2021 | 3.80 | 3.75 | 3.80 | 13,711 | 11 | 3,643 |
| 09/09/2021 | 3.81 | 3.75 | 3.80 | 56,192 | 52 | 14,830 |
| 08/09/2021 | 3.89 | 3.84 | 3.88 | 857 | 4 | 222 |
| 07/09/2021 | 3.99 | 3.83 | 3.88 | 41,543 | 27 | 10,759 |
| 05/09/2021 | 3.95 | 3.90 | 3.95 | 3,323 | 3 | 852 |
| 02/09/2021 | 3.99 | 3.95 | 3.98 | 1,388 | 3 | 350 |
| 01/09/2021 | 3.99 | 3.98 | 3.99 | 16,748 | 4 | 4,200 |
| 31/08/2021 | 4.00 | 3.99 | 4.00 | 84,883 | 27 | 21,224 |
| 30/08/2021 | 4.05 | 3.96 | 4.00 | 104,979 | 31 | 26,462 |
| 29/08/2021 | 3.97 | 3.86 | 3.97 | 86,183 | 20 | 22,308 |
| 26/08/2021 | 3.87 | 3.77 | 3.87 | 5,245 | 10 | 1,363 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/09/2021 | 3.85 | 3.74 | 3.79 | 35,230 | 49 | 9,346 |
| 12/09/2021 | 3.89 | 3.75 | 3.84 | 38,645 | 40 | 10,209 |
| 05/09/2021 | 3.99 | 3.75 | 3.80 | 101,915 | 86 | 26,663 |
| 29/08/2021 | 4.05 | 3.86 | 3.98 | 294,181 | 85 | 74,544 |
| 22/08/2021 | 3.87 | 3.75 | 3.87 | 13,406 | 23 | 3,503 |
| 15/08/2021 | 3.80 | 3.70 | 3.80 | 43,060 | 37 | 11,509 |
| 08/08/2021 | 3.95 | 3.80 | 3.90 | 40,181 | 39 | 10,352 |
| 01/08/2021 | 4.09 | 3.91 | 3.97 | 143,682 | 57 | 35,974 |
| 25/07/2021 | 4.14 | 3.98 | 4.07 | 97,445 | 64 | 24,280 |
| 18/07/2021 | 4.08 | 3.98 | 4.04 | 14,476 | 19 | 3,589 |
| 11/07/2021 | 3.98 | 3.80 | 3.96 | 84,162 | 92 | 21,750 |
| 04/07/2021 | 4.35 | 3.88 | 3.94 | 199,414 | 177 | 49,028 |
| 27/06/2021 | 4.50 | 4.20 | 4.30 | 125,961 | 93 | 29,307 |
| 20/06/2021 | 4.58 | 4.20 | 4.30 | 302,948 | 94 | 70,456 |
| 13/06/2021 | 4.74 | 4.49 | 4.58 | 559,939 | 189 | 122,551 |
| 06/06/2021 | 4.70 | 4.48 | 4.58 | 550,590 | 206 | 119,556 |
| 30/05/2021 | 4.65 | 3.90 | 4.65 | 1,643,218 | 551 | 379,413 |
| 23/05/2021 | 3.83 | 3.15 | 3.83 | 471,242 | 197 | 129,156 |
| 16/05/2021 | 3.17 | 3.05 | 3.17 | 4,982,372 | 62 | 1,622,805 |
| 09/05/2021 | 3.20 | 3.09 | 3.15 | 33,204 | 28 | 10,650 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2021 | 4.09 | 3.70 | 4.00 | 516,374 | 234 | 131,332 |
| 01/07/2021 | 4.35 | 3.80 | 4.07 | 436,079 | 376 | 108,211 |
| 01/06/2021 | 4.74 | 4.20 | 4.29 | 2,488,791 | 872 | 551,971 |
| 02/05/2021 | 4.22 | 2.97 | 4.22 | 6,301,304 | 696 | 1,973,430 |
| 01/04/2021 | 2.96 | 2.63 | 2.95 | 296,203 | 342 | 107,454 |
| 01/03/2021 | 3.08 | 2.80 | 2.90 | 146,552 | 123 | 50,302 |
| 01/02/2021 | 3.10 | 2.95 | 3.03 | 122,633 | 164 | 40,529 |
| 03/01/2021 | 3.16 | 2.94 | 3.04 | 192,810 | 201 | 63,591 |
| 01/12/2020 | 3.02 | 2.88 | 3.00 | 210,817 | 191 | 71,075 |
| 01/11/2020 | 3.12 | 2.85 | 3.00 | 104,155 | 128 | 34,954 |
| 01/10/2020 | 3.34 | 2.95 | 2.95 | 85,541 | 131 | 27,953 |
| 01/09/2020 | 3.60 | 3.23 | 3.36 | 59,629 | 80 | 17,176 |
| 04/08/2020 | 3.79 | 3.35 | 3.40 | 72,954 | 114 | 20,673 |
| 01/07/2020 | 3.99 | 3.60 | 3.75 | 16,691 | 41 | 4,414 |
| 01/06/2020 | 4.34 | 3.71 | 4.20 | 56,544 | 78 | 13,673 |
| 10/05/2020 | 3.81 | 3.50 | 3.81 | 32,704 | 29 | 8,946 |
| 01/03/2020 | 4.51 | 3.57 | 3.75 | 110,040 | 78 | 28,359 |
| 02/02/2020 | 5.30 | 4.50 | 4.63 | 60,696 | 74 | 12,542 |
| 02/01/2020 | 5.40 | 4.99 | 5.30 | 8,609,673 | 58 | 1,621,734 |
| 01/12/2019 | 5.48 | 5.25 | 5.48 | 39,931 | 38 | 7,410 |