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 |
|---|---|---|---|---|---|---|
| 04/11/2025 | 4.07 | 4.05 | 4.05 | 1,225 | 7 | 302 |
| 03/11/2025 | 4.09 | 4.00 | 4.09 | 47,067 | 40 | 11,694 |
| 02/11/2025 | 4.10 | 4.06 | 4.09 | 24,784 | 32 | 6,058 |
| 30/10/2025 | 4.11 | 4.10 | 4.10 | 5,741 | 4 | 1,400 |
| 29/10/2025 | 4.13 | 4.09 | 4.10 | 3,091 | 5 | 754 |
| 28/10/2025 | 4.15 | 4.10 | 4.10 | 16,688 | 17 | 4,048 |
| 27/10/2025 | 4.15 | 4.14 | 4.14 | 4,352 | 9 | 1,050 |
| 26/10/2025 | 4.14 | 4.11 | 4.12 | 7,002 | 12 | 1,693 |
| 23/10/2025 | 4.15 | 4.08 | 4.14 | 4,785 | 10 | 1,168 |
| 22/10/2025 | 4.18 | 4.09 | 4.09 | 33,695 | 24 | 8,136 |
| 21/10/2025 | 4.18 | 4.12 | 4.18 | 7,209 | 6 | 1,739 |
| 20/10/2025 | 4.27 | 4.18 | 4.20 | 126,580 | 60 | 29,937 |
| 19/10/2025 | 4.18 | 4.03 | 4.18 | 151,922 | 53 | 36,692 |
| 16/10/2025 | 4.10 | 4.05 | 4.05 | 127,258 | 46 | 31,154 |
| 15/10/2025 | 4.10 | 4.06 | 4.09 | 103,131 | 36 | 25,300 |
| 14/10/2025 | 4.07 | 4.02 | 4.06 | 158,739 | 59 | 39,215 |
| 13/10/2025 | 4.08 | 3.95 | 4.00 | 154,303 | 58 | 38,496 |
| 12/10/2025 | 3.96 | 3.95 | 3.95 | 35,570 | 19 | 9,005 |
| 09/10/2025 | 3.95 | 3.93 | 3.95 | 12,075 | 7 | 3,060 |
| 08/10/2025 | 3.95 | 3.95 | 3.95 | 5,056 | 4 | 1,280 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/07/2022 | 3.79 | 3.60 | 3.72 | 25,928 | 30 | 7,113 |
| 03/07/2022 | 3.85 | 3.61 | 3.75 | 118,522 | 81 | 31,220 |
| 26/06/2022 | 3.61 | 3.55 | 3.61 | 14,711 | 25 | 4,109 |
| 19/06/2022 | 3.60 | 3.55 | 3.55 | 39,670 | 38 | 11,048 |
| 12/06/2022 | 3.62 | 3.60 | 3.62 | 15,772 | 29 | 4,374 |
| 05/06/2022 | 3.62 | 3.60 | 3.61 | 20,593 | 27 | 5,718 |
| 29/05/2022 | 3.62 | 3.59 | 3.62 | 34,481 | 35 | 9,558 |
| 22/05/2022 | 3.69 | 3.63 | 3.65 | 33,149 | 28 | 9,081 |
| 15/05/2022 | 3.69 | 3.60 | 3.65 | 33,770 | 47 | 9,299 |
| 08/05/2022 | 3.74 | 3.60 | 3.70 | 47,535 | 46 | 12,981 |
| 24/04/2022 | 3.74 | 3.61 | 3.70 | 56,304 | 56 | 15,375 |
| 17/04/2022 | 3.75 | 3.67 | 3.72 | 53,284 | 41 | 14,299 |
| 10/04/2022 | 3.69 | 3.51 | 3.69 | 46,126 | 41 | 12,680 |
| 03/04/2022 | 3.65 | 3.46 | 3.59 | 11,817 | 29 | 3,372 |
| 27/03/2022 | 3.68 | 3.43 | 3.59 | 12,675 | 24 | 3,514 |
| 20/03/2022 | 3.72 | 3.65 | 3.70 | 42,517 | 45 | 11,568 |
| 13/03/2022 | 3.74 | 3.65 | 3.73 | 51,049 | 40 | 13,858 |
| 06/03/2022 | 3.80 | 3.67 | 3.75 | 8,648 | 19 | 2,343 |
| 27/02/2022 | 3.90 | 3.59 | 3.82 | 31,054 | 32 | 8,424 |
| 20/02/2022 | 3.95 | 3.70 | 3.87 | 12,887 | 23 | 3,363 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2008 | 8.10 | 7.75 | 7.95 | 5,244,515 | 764 | 661,450 |
| 02/03/2008 | 9.17 | 7.70 | 7.70 | 4,734,317 | 999 | 545,118 |
| 02/02/2008 | 8.88 | 7.95 | 8.45 | 2,871,623 | 794 | 347,114 |
| 02/01/2008 | 9.34 | 7.15 | 8.55 | 32,478,493 | 1,817 | 3,958,197 |
| 02/12/2007 | 7.28 | 6.81 | 7.21 | 5,776,108 | 1,018 | 809,024 |
| 01/11/2007 | 7.11 | 6.65 | 6.85 | 4,897,573 | 1,171 | 710,131 |
| 01/10/2007 | 7.10 | 5.80 | 6.76 | 11,712,945 | 1,648 | 1,851,873 |
| 02/09/2007 | 6.00 | 5.73 | 5.93 | 6,511,733 | 578 | 1,121,837 |
| 01/08/2007 | 6.11 | 5.80 | 5.81 | 2,157,356 | 609 | 361,700 |
| 01/07/2007 | 6.24 | 5.95 | 6.00 | 5,033,547 | 740 | 834,249 |
| 03/06/2007 | 6.42 | 6.01 | 6.10 | 2,658,334 | 813 | 429,220 |
| 01/05/2007 | 6.40 | 6.01 | 6.37 | 2,802,712 | 1,035 | 455,421 |
| 01/04/2007 | 6.65 | 6.15 | 6.39 | 3,376,973 | 765 | 523,180 |
| 01/03/2007 | 6.90 | 6.49 | 6.71 | 3,144,789 | 945 | 472,040 |
| 01/02/2007 | 6.90 | 6.66 | 6.72 | 2,409,650 | 853 | 356,142 |
| 07/01/2007 | 7.05 | 6.30 | 6.83 | 3,576,258 | 1,190 | 529,914 |
| 03/12/2006 | 6.99 | 6.05 | 6.55 | 10,575,460 | 1,397 | 1,686,086 |
| 01/11/2006 | 8.62 | 6.70 | 6.94 | 17,859,758 | 1,723 | 2,327,515 |
| 01/10/2006 | 8.95 | 8.25 | 8.38 | 2,945,059 | 938 | 347,738 |
| 03/09/2006 | 9.09 | 8.60 | 8.60 | 3,116,246 | 911 | 351,339 |