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 |
|---|---|---|---|---|---|---|
| 03/02/2026 | 4.46 | 4.42 | 4.45 | 18,678 | 13 | 4,195 |
| 02/02/2026 | 4.44 | 4.41 | 4.42 | 59,409 | 20 | 13,426 |
| 01/02/2026 | 4.43 | 4.30 | 4.42 | 15,257 | 14 | 3,461 |
| 29/01/2026 | 4.40 | 4.34 | 4.36 | 13,646 | 11 | 3,140 |
| 27/01/2026 | 4.37 | 4.37 | 4.37 | 5,463 | 2 | 1,250 |
| 26/01/2026 | 4.44 | 4.44 | 4.44 | 888 | 2 | 200 |
| 25/01/2026 | 4.44 | 4.36 | 4.36 | 11,884 | 17 | 2,703 |
| 22/01/2026 | 4.44 | 4.44 | 4.44 | 4,551 | 2 | 1,025 |
| 19/01/2026 | 4.45 | 4.41 | 4.45 | 3,596 | 4 | 810 |
| 18/01/2026 | 4.43 | 4.36 | 4.43 | 7,342 | 5 | 1,683 |
| 15/01/2026 | 4.45 | 4.40 | 4.40 | 36,123 | 8 | 8,205 |
| 14/01/2026 | 4.49 | 4.45 | 4.48 | 23,734 | 16 | 5,312 |
| 13/01/2026 | 4.45 | 4.45 | 4.45 | 890 | 3 | 200 |
| 12/01/2026 | 4.45 | 4.44 | 4.45 | 4,885 | 4 | 1,100 |
| 11/01/2026 | 4.44 | 4.40 | 4.44 | 9,112 | 10 | 2,060 |
| 08/01/2026 | 4.40 | 4.35 | 4.38 | 10,571 | 14 | 2,419 |
| 07/01/2026 | 4.45 | 4.40 | 4.45 | 6,299 | 5 | 1,424 |
| 06/01/2026 | 4.43 | 4.42 | 4.43 | 8,305 | 5 | 1,876 |
| 05/01/2026 | 4.45 | 4.40 | 4.40 | 26,450 | 4 | 6,000 |
| 04/01/2026 | 4.45 | 4.45 | 4.45 | 22,286 | 3 | 5,008 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 21/01/2024 | 3.78 | 3.71 | 3.76 | 17,868 | 22 | 4,788 |
| 14/01/2024 | 3.79 | 3.72 | 3.78 | 21,120 | 25 | 5,637 |
| 07/01/2024 | 3.79 | 3.73 | 3.77 | 33,376 | 59 | 8,864 |
| 31/12/2023 | 3.79 | 3.68 | 3.79 | 25,117 | 33 | 6,666 |
| 24/12/2023 | 3.74 | 3.67 | 3.73 | 5,590 | 22 | 1,519 |
| 17/12/2023 | 3.74 | 3.62 | 3.73 | 9,046 | 35 | 2,445 |
| 10/12/2023 | 3.63 | 3.54 | 3.63 | 29,451 | 35 | 8,181 |
| 03/12/2023 | 3.58 | 3.54 | 3.58 | 6,738 | 18 | 1,891 |
| 26/11/2023 | 3.59 | 3.55 | 3.58 | 4,492 | 15 | 1,258 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/12/2014 | 9.12 | 9.10 | 9.10 | 84,484 | 33 | 9,284 |
| 02/11/2014 | 9.25 | 9.10 | 9.10 | 114,407 | 25 | 12,571 |