بنك الاسكان للتجارة والتمويل أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الأول
أعلى سعر 5.04
سعر الإغلاق السابق 5.07
عدد العقود المنفذة 4
القطاعالبنوك
ادنى سعر 4.96
سعر الإفتتاح 5.04
عدد الأسهم 4,937
Div6.04
التغير عن سعر الإغلاق السابق -0.10
سعر الإغلاق 4.97
معدل السعر 4.96
P/E10.02
حجم التداول 24,500
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/09/2026 | 4.95 | 4.91 | 4.94 | 13,749 | 7 | 2,793 |
| 08/09/2026 | 4.95 | 4.94 | 4.95 | 7,042 | 9 | 1,425 |
| 07/09/2026 | 4.95 | 4.89 | 4.90 | 12,934 | 9 | 2,635 |
| 06/09/2026 | 4.90 | 4.90 | 4.90 | 123 | 1 | 25 |
| 03/09/2026 | 4.90 | 4.87 | 4.89 | 101,151 | 13 | 20,757 |
| 01/09/2026 | 4.95 | 4.90 | 4.90 | 4,399 | 6 | 895 |
| 31/08/2026 | 4.95 | 4.91 | 4.91 | 10,058 | 5 | 2,040 |
| 30/08/2026 | 4.98 | 4.95 | 4.98 | 55,290 | 10 | 11,116 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 05/04/2026 | 4.50 | 4.40 | 4.50 | 292,120 | 89 | 65,097 |
| 29/03/2026 | 4.47 | 4.38 | 4.46 | 199,737 | 70 | 45,020 |
| 24/03/2026 | 4.45 | 4.35 | 4.45 | 132,788 | 44 | 30,311 |
| 15/03/2026 | 4.46 | 4.40 | 4.40 | 271,537 | 84 | 61,531 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/06/2024 | 3.48 | 3.39 | 3.40 | 72,696 | 96 | 21,178 |
| 01/05/2024 | 3.58 | 3.45 | 3.48 | 143,300 | 165 | 41,309 |
| 01/04/2024 | 3.80 | 3.40 | 3.55 | 144,448 | 160 | 40,597 |
| 03/03/2024 | 3.75 | 3.65 | 3.75 | 92,905 | 80 | 25,163 |
| 01/02/2024 | 3.72 | 3.67 | 3.69 | 132,590 | 115 | 35,896 |
| 02/01/2024 | 3.79 | 3.67 | 3.72 | 141,181 | 195 | 37,787 |
| 03/12/2023 | 3.74 | 3.54 | 3.73 | 50,925 | 112 | 14,063 |
| 01/11/2023 | 3.62 | 3.51 | 3.58 | 56,613 | 96 | 15,857 |
| 01/10/2023 | 3.65 | 3.40 | 3.64 | 152,406 | 238 | 42,947 |
| 03/09/2023 | 3.41 | 3.34 | 3.41 | 78,997 | 106 | 23,354 |
| 01/08/2023 | 3.40 | 3.32 | 3.40 | 235,030 | 155 | 69,834 |
| 02/07/2023 | 3.38 | 3.32 | 3.35 | 121,848 | 177 | 36,323 |
| 04/06/2023 | 3.40 | 3.30 | 3.38 | 249,859 | 175 | 74,882 |