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 |
|---|---|---|---|---|---|---|
| 06/04/2026 | 4.48 | 4.48 | 4.48 | 67,536 | 24 | 15,075 |
| 05/04/2026 | 4.46 | 4.45 | 4.46 | 22,295 | 8 | 5,000 |
| 02/04/2026 | 4.46 | 4.46 | 4.46 | 2,899 | 3 | 650 |
| 01/04/2026 | 4.47 | 4.39 | 4.47 | 143,547 | 31 | 32,250 |
| 31/03/2026 | 4.40 | 4.38 | 4.39 | 24,895 | 12 | 5,675 |
| 30/03/2026 | 4.44 | 4.40 | 4.40 | 23,836 | 19 | 5,416 |
| 29/03/2026 | 4.44 | 4.40 | 4.44 | 4,559 | 5 | 1,029 |
| 26/03/2026 | 4.45 | 4.40 | 4.45 | 494 | 4 | 111 |
| 25/03/2026 | 4.43 | 4.35 | 4.35 | 69,987 | 27 | 15,995 |
| 24/03/2026 | 4.43 | 4.38 | 4.43 | 62,308 | 13 | 14,205 |
| 19/03/2026 | 4.40 | 4.40 | 4.40 | 34,936 | 13 | 7,940 |
| 18/03/2026 | 4.45 | 4.40 | 4.44 | 46,399 | 16 | 10,539 |
| 17/03/2026 | 4.44 | 4.40 | 4.40 | 156,823 | 43 | 35,558 |
| 16/03/2026 | 4.46 | 4.43 | 4.43 | 23,349 | 8 | 5,244 |
| 15/03/2026 | 4.46 | 4.44 | 4.46 | 10,030 | 4 | 2,250 |
| 12/03/2026 | 4.47 | 4.42 | 4.47 | 4,245 | 6 | 960 |
| 11/03/2026 | 4.48 | 4.46 | 4.48 | 68,529 | 24 | 15,325 |
| 10/03/2026 | 4.46 | 4.40 | 4.46 | 68,942 | 21 | 15,664 |
| 09/03/2026 | 4.47 | 4.40 | 4.47 | 110,989 | 19 | 25,144 |
| 08/03/2026 | 4.48 | 4.44 | 4.48 | 44,756 | 12 | 10,027 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/06/2024 | 3.47 | 3.43 | 3.44 | 21,692 | 35 | 6,302 |
| 02/06/2024 | 3.48 | 3.44 | 3.48 | 18,270 | 24 | 5,295 |
| 26/05/2024 | 3.48 | 3.45 | 3.48 | 83,004 | 59 | 23,938 |
| 19/05/2024 | 3.48 | 3.46 | 3.48 | 24,592 | 29 | 7,093 |
| 12/05/2024 | 3.53 | 3.45 | 3.46 | 26,081 | 49 | 7,525 |
| 05/05/2024 | 3.53 | 3.46 | 3.53 | 9,268 | 26 | 2,653 |
| 28/04/2024 | 3.58 | 3.41 | 3.58 | 39,218 | 28 | 10,998 |
| 21/04/2024 | 3.51 | 3.40 | 3.48 | 70,735 | 103 | 20,410 |
| 14/04/2024 | 3.78 | 3.71 | 3.77 | 29,753 | 24 | 7,914 |
| 07/04/2024 | 3.80 | 3.69 | 3.70 | 3,252 | 6 | 875 |
| 31/03/2024 | 3.69 | 3.69 | 3.69 | 1,845 | 1 | 500 |
| 24/03/2024 | 3.75 | 3.67 | 3.75 | 30,891 | 17 | 8,319 |
| 17/03/2024 | 3.70 | 3.67 | 3.69 | 34,101 | 29 | 9,243 |
| 10/03/2024 | 3.69 | 3.65 | 3.69 | 6,873 | 9 | 1,878 |
| 03/03/2024 | 3.69 | 3.66 | 3.69 | 21,040 | 25 | 5,723 |
| 25/02/2024 | 3.70 | 3.67 | 3.69 | 20,524 | 21 | 5,576 |
| 18/02/2024 | 3.70 | 3.68 | 3.70 | 53,159 | 31 | 14,369 |
| 11/02/2024 | 3.71 | 3.68 | 3.71 | 14,477 | 17 | 3,922 |
| 04/02/2024 | 3.71 | 3.67 | 3.70 | 42,534 | 40 | 11,518 |
| 28/01/2024 | 3.72 | 3.67 | 3.72 | 45,695 | 64 | 12,370 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2016 | 9.35 | 9.28 | 9.28 | 996,304 | 45 | 106,773 |
| 03/07/2016 | 9.35 | 9.15 | 9.30 | 279,729 | 43 | 30,170 |
| 01/06/2016 | 9.27 | 9.15 | 9.26 | 406,302 | 19 | 44,091 |
| 02/05/2016 | 9.30 | 9.06 | 9.20 | 146,820 | 36 | 15,951 |
| 03/04/2016 | 9.50 | 9.43 | 9.45 | 84,150 | 10 | 8,864 |
| 01/03/2016 | 9.50 | 9.32 | 9.43 | 179,855 | 33 | 19,047 |
| 01/02/2016 | 9.60 | 9.30 | 9.35 | 343,658 | 48 | 36,807 |
| 03/01/2016 | 9.65 | 9.30 | 9.65 | 205,656 | 28 | 21,911 |
| 01/12/2015 | 9.45 | 9.25 | 9.45 | 550,261 | 43 | 59,078 |
| 01/11/2015 | 9.40 | 9.30 | 9.32 | 646,067 | 46 | 69,390 |
| 01/10/2015 | 9.38 | 9.30 | 9.30 | 100,398 | 26 | 10,795 |
| 01/09/2015 | 9.31 | 9.25 | 9.30 | 333,220 | 33 | 35,854 |
| 02/08/2015 | 9.31 | 9.30 | 9.30 | 281,232 | 51 | 30,239 |
| 01/07/2015 | 9.30 | 9.30 | 9.30 | 103,258 | 26 | 11,103 |
| 01/06/2015 | 9.35 | 9.30 | 9.30 | 366,205 | 50 | 39,376 |
| 03/05/2015 | 9.30 | 9.20 | 9.30 | 231,345 | 45 | 25,018 |
| 01/04/2015 | 9.30 | 9.20 | 9.20 | 376,228 | 44 | 40,867 |
| 01/03/2015 | 9.60 | 9.20 | 9.20 | 53,941 | 22 | 5,823 |
| 01/02/2015 | 9.25 | 9.10 | 9.22 | 148,295 | 20 | 16,113 |
| 04/01/2015 | 9.15 | 9.10 | 9.10 | 110,720 | 14 | 12,167 |