بنك الاسكان للتجارة والتمويل أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الأول
أعلى سعر 4.89
سعر الإغلاق السابق 4.89
عدد العقود المنفذة 12
القطاعالبنوك
ادنى سعر 4.86
سعر الإفتتاح 4.88
عدد الأسهم 2,478
Div6.15
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 4.88
معدل السعر 4.87
P/E9.84
حجم التداول 12,071
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/07/2026 | 4.84 | 4.80 | 4.83 | 2,979 | 9 | 620 |
| 07/07/2026 | 4.85 | 4.79 | 4.85 | 36,726 | 29 | 7,629 |
| 06/07/2026 | 4.84 | 4.79 | 4.80 | 39,591 | 34 | 8,245 |
| 05/07/2026 | 4.85 | 4.80 | 4.85 | 158 | 2 | 33 |
| 02/07/2026 | 4.86 | 4.71 | 4.85 | 6,247 | 7 | 1,300 |
| 01/07/2026 | 4.88 | 4.81 | 4.88 | 22,665 | 12 | 4,678 |
| 30/06/2026 | 4.86 | 4.80 | 4.86 | 5,100 | 11 | 1,056 |
| 29/06/2026 | 4.88 | 4.86 | 4.86 | 10,360 | 8 | 2,125 |
| 28/06/2026 | 4.87 | 4.87 | 4.87 | 2,435 | 1 | 500 |
| 25/06/2026 | 4.90 | 4.86 | 4.90 | 3,413 | 5 | 700 |
| 24/06/2026 | 4.88 | 4.85 | 4.88 | 16,889 | 22 | 3,476 |
| 23/06/2026 | 4.90 | 4.87 | 4.87 | 9,413 | 6 | 1,923 |
| 22/06/2026 | 4.90 | 4.90 | 4.90 | 12,495 | 6 | 2,550 |
| 21/06/2026 | 4.90 | 4.90 | 4.90 | 2,484 | 3 | 507 |
| 18/06/2026 | 4.92 | 4.87 | 4.91 | 21,575 | 25 | 4,391 |
| 17/06/2026 | 4.95 | 4.93 | 4.93 | 4,250 | 11 | 860 |
| 15/06/2026 | 4.92 | 4.90 | 4.91 | 36,230 | 49 | 7,378 |
| 14/06/2026 | 4.93 | 4.90 | 4.93 | 51,629 | 20 | 10,519 |
| 09/06/2026 | 4.98 | 4.85 | 4.97 | 18,602 | 17 | 3,769 |
| 08/06/2026 | 4.98 | 4.82 | 4.82 | 15,175 | 12 | 3,118 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/05/2023 | 3.43 | 3.29 | 3.40 | 313,087 | 333 | 92,722 |
| 02/04/2023 | 3.77 | 3.55 | 3.55 | 165,447 | 234 | 45,626 |