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 |
|---|---|---|---|---|---|---|
| 12/07/2026 | 4.88 | 4.81 | 4.88 | 4,815 | 2 | 1,001 |
| 09/07/2026 | 4.84 | 4.83 | 4.84 | 2,502 | 2 | 518 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/08/2025 | 3.93 | 3.91 | 3.93 | 44,360 | 26 | 11,343 |
| 03/08/2025 | 4.00 | 3.86 | 3.91 | 23,645 | 29 | 6,046 |
| 27/07/2025 | 4.05 | 3.93 | 4.01 | 76,641 | 63 | 19,191 |
| 20/07/2025 | 3.92 | 3.76 | 3.92 | 75,151 | 62 | 19,593 |
| 13/07/2025 | 3.83 | 3.75 | 3.82 | 113,393 | 77 | 30,092 |
| 06/07/2025 | 3.84 | 3.75 | 3.82 | 211,756 | 101 | 55,698 |
| 29/06/2025 | 3.90 | 3.79 | 3.84 | 68,693 | 66 | 17,942 |
| 22/06/2025 | 3.85 | 3.71 | 3.85 | 24,729 | 36 | 6,582 |
| 15/06/2025 | 3.82 | 3.70 | 3.75 | 15,696 | 30 | 4,201 |
| 11/06/2025 | 3.88 | 3.76 | 3.88 | 22,146 | 21 | 5,839 |
| 01/06/2025 | 3.88 | 3.80 | 3.80 | 10,626 | 13 | 2,787 |
| 26/05/2025 | 3.96 | 3.61 | 3.80 | 94,601 | 68 | 25,509 |
| 18/05/2025 | 4.12 | 3.90 | 3.93 | 75,348 | 57 | 18,764 |
| 11/05/2025 | 4.00 | 3.81 | 4.00 | 411,885 | 113 | 106,564 |
| 04/05/2025 | 3.83 | 3.38 | 3.83 | 135,243 | 83 | 37,856 |
| 27/04/2025 | 3.38 | 3.33 | 3.34 | 65,120 | 63 | 19,425 |
| 20/04/2025 | 3.75 | 3.64 | 3.64 | 88,910 | 59 | 23,898 |
| 13/04/2025 | 3.76 | 3.70 | 3.75 | 110,814 | 49 | 29,712 |
| 06/04/2025 | 3.74 | 3.68 | 3.71 | 110,048 | 67 | 29,746 |
| 03/04/2025 | 3.78 | 3.75 | 3.75 | 10,557 | 4 | 2,800 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2021 | 3.99 | 3.74 | 3.76 | 430,607 | 240 | 112,916 |
| 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 |