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 |
|---|---|---|---|---|---|---|
| 02/12/2025 | 4.33 | 4.30 | 4.30 | 12,535 | 9 | 2,909 |
| 01/12/2025 | 4.34 | 4.34 | 4.34 | 243 | 2 | 56 |
| 30/11/2025 | 4.35 | 4.35 | 4.35 | 1,958 | 2 | 450 |
| 27/11/2025 | 4.30 | 4.30 | 4.30 | 42,007 | 16 | 9,769 |
| 26/11/2025 | 4.34 | 4.28 | 4.30 | 40,870 | 16 | 9,500 |
| 25/11/2025 | 4.35 | 4.35 | 4.35 | 4,676 | 6 | 1,075 |
| 24/11/2025 | 4.35 | 4.33 | 4.35 | 3,252 | 3 | 750 |
| 23/11/2025 | 4.35 | 4.35 | 4.35 | 42,304 | 15 | 9,725 |
| 20/11/2025 | 4.35 | 4.30 | 4.35 | 8,650 | 7 | 2,000 |
| 19/11/2025 | 4.35 | 4.35 | 4.35 | 3,263 | 1 | 750 |
| 18/11/2025 | 4.38 | 4.37 | 4.38 | 2,189 | 2 | 500 |
| 17/11/2025 | 4.37 | 4.30 | 4.30 | 34,766 | 19 | 8,050 |
| 16/11/2025 | 4.35 | 4.34 | 4.35 | 7,691 | 4 | 1,768 |
| 13/11/2025 | 4.40 | 4.35 | 4.35 | 6,702 | 3 | 1,528 |
| 12/11/2025 | 4.40 | 4.38 | 4.38 | 15,565 | 4 | 3,551 |
| 11/11/2025 | 4.40 | 4.35 | 4.35 | 8,100 | 12 | 1,846 |
| 10/11/2025 | 4.40 | 4.30 | 4.39 | 71,429 | 28 | 16,440 |
| 09/11/2025 | 4.30 | 4.08 | 4.30 | 141,737 | 41 | 33,301 |
| 06/11/2025 | 4.16 | 4.10 | 4.16 | 113,904 | 25 | 27,503 |
| 05/11/2025 | 4.12 | 4.07 | 4.12 | 105,730 | 28 | 25,809 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/11/2022 | 3.72 | 3.60 | 3.63 | 122,850 | 85 | 34,035 |
| 20/11/2022 | 3.71 | 3.62 | 3.71 | 48,245 | 18 | 13,247 |
| 13/11/2022 | 3.75 | 3.62 | 3.72 | 21,025 | 41 | 5,731 |
| 06/11/2022 | 3.70 | 3.60 | 3.66 | 10,869 | 37 | 2,996 |
| 30/10/2022 | 3.75 | 3.60 | 3.70 | 16,093 | 46 | 4,434 |
| 23/10/2022 | 3.84 | 3.60 | 3.75 | 58,163 | 65 | 15,657 |
| 16/10/2022 | 3.60 | 3.50 | 3.60 | 28,479 | 59 | 8,018 |
| 09/10/2022 | 3.64 | 3.59 | 3.62 | 67,530 | 102 | 18,701 |
| 02/10/2022 | 3.70 | 3.63 | 3.63 | 46,694 | 44 | 12,825 |
| 25/09/2022 | 3.71 | 3.64 | 3.64 | 10,342 | 18 | 2,825 |
| 18/09/2022 | 3.71 | 3.69 | 3.70 | 8,681 | 13 | 2,347 |
| 11/09/2022 | 3.73 | 3.65 | 3.70 | 24,707 | 27 | 6,694 |
| 04/09/2022 | 3.76 | 3.63 | 3.74 | 9,311 | 20 | 2,536 |
| 28/08/2022 | 3.80 | 3.70 | 3.80 | 27,274 | 23 | 7,331 |
| 21/08/2022 | 3.86 | 3.62 | 3.84 | 105,546 | 114 | 27,769 |
| 14/08/2022 | 3.69 | 3.62 | 3.67 | 15,447 | 31 | 4,249 |
| 07/08/2022 | 3.75 | 3.61 | 3.65 | 90,864 | 70 | 24,883 |
| 31/07/2022 | 3.85 | 3.70 | 3.75 | 99,838 | 73 | 26,753 |
| 24/07/2022 | 3.81 | 3.70 | 3.71 | 40,310 | 36 | 10,870 |
| 17/07/2022 | 3.83 | 3.60 | 3.82 | 81,706 | 46 | 21,619 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2009 | 7.20 | 7.05 | 7.15 | 402,755 | 119 | 56,269 |
| 01/11/2009 | 7.20 | 6.82 | 7.20 | 434,231 | 147 | 60,746 |
| 01/10/2009 | 7.24 | 7.10 | 7.15 | 148,976 | 104 | 20,872 |
| 01/09/2009 | 7.21 | 6.71 | 7.15 | 239,711 | 143 | 33,927 |
| 02/08/2009 | 7.48 | 6.60 | 7.21 | 1,208,054 | 205 | 168,847 |
| 01/07/2009 | 8.25 | 6.90 | 7.30 | 572,720 | 263 | 79,006 |
| 01/06/2009 | 8.25 | 7.50 | 8.17 | 901,602 | 328 | 114,961 |
| 03/05/2009 | 7.59 | 7.30 | 7.55 | 6,604,496 | 242 | 895,360 |
| 01/04/2009 | 7.70 | 6.92 | 7.50 | 1,813,055 | 411 | 245,377 |
| 01/03/2009 | 7.88 | 6.85 | 7.43 | 8,335,171 | 492 | 1,175,707 |
| 01/02/2009 | 8.00 | 7.60 | 7.80 | 1,122,320 | 256 | 141,751 |
| 04/01/2009 | 8.40 | 7.92 | 8.10 | 1,673,284 | 470 | 205,249 |
| 01/12/2008 | 9.00 | 8.00 | 8.33 | 5,049,679 | 460 | 612,708 |
| 02/11/2008 | 9.24 | 8.00 | 8.95 | 4,946,023 | 1,185 | 565,468 |
| 05/10/2008 | 9.45 | 8.17 | 9.09 | 9,139,634 | 1,096 | 1,031,924 |
| 01/09/2008 | 9.89 | 9.10 | 9.30 | 10,409,977 | 687 | 1,087,502 |
| 03/08/2008 | 9.60 | 8.50 | 9.35 | 17,320,876 | 1,033 | 1,936,918 |
| 01/07/2008 | 9.11 | 8.50 | 8.66 | 12,890,542 | 664 | 1,503,607 |
| 01/06/2008 | 9.30 | 8.04 | 8.58 | 13,000,207 | 989 | 1,573,994 |
| 04/05/2008 | 8.60 | 7.91 | 8.11 | 2,892,899 | 695 | 353,090 |