البنك العربي أسعار تاريخية
مؤشر الأداء 22/09/2026
السوق الأول
أعلى سعر 7.36
سعر الإغلاق السابق 7.30
عدد العقود المنفذة 211
القطاعالبنوك
ادنى سعر 7.27
سعر الإفتتاح 7.31
عدد الأسهم 230,382
Div5.48
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 7.30
معدل السعر 7.30
P/E8.23
حجم التداول 1,681,914
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/09/2026 | 7.36 | 7.27 | 7.30 | 1,681,914 | 211 | 230,382 |
| 21/09/2026 | 7.41 | 7.30 | 7.30 | 1,973,411 | 184 | 269,694 |
| 20/09/2026 | 7.40 | 7.30 | 7.40 | 1,473,765 | 174 | 200,700 |
| 17/09/2026 | 7.35 | 7.27 | 7.35 | 826,518 | 118 | 113,022 |
| 16/09/2026 | 7.30 | 7.26 | 7.30 | 520,312 | 77 | 71,424 |
| 15/09/2026 | 7.32 | 7.25 | 7.30 | 868,379 | 119 | 119,520 |
| 14/09/2026 | 7.33 | 7.26 | 7.26 | 1,705,168 | 202 | 234,378 |
| 13/09/2026 | 7.38 | 7.30 | 7.30 | 684,821 | 146 | 93,348 |
| 10/09/2026 | 7.43 | 7.37 | 7.37 | 219,433 | 91 | 29,736 |
| 09/09/2026 | 7.45 | 7.40 | 7.40 | 799,940 | 157 | 108,054 |
| 08/09/2026 | 7.45 | 7.40 | 7.43 | 551,273 | 157 | 74,250 |
| 07/09/2026 | 7.48 | 7.40 | 7.48 | 1,109,714 | 118 | 149,184 |
| 06/09/2026 | 7.45 | 7.35 | 7.45 | 537,066 | 82 | 72,360 |
| 03/09/2026 | 7.42 | 7.25 | 7.40 | 954,547 | 179 | 129,960 |
| 02/09/2026 | 7.35 | 7.25 | 7.34 | 1,058,273 | 129 | 145,062 |
| 01/09/2026 | 7.38 | 7.25 | 7.35 | 694,716 | 112 | 95,256 |
| 31/08/2026 | 7.35 | 7.25 | 7.30 | 897,472 | 147 | 123,300 |
| 30/08/2026 | 7.37 | 7.30 | 7.30 | 2,345,883 | 247 | 320,148 |
| 27/08/2026 | 7.44 | 7.36 | 7.37 | 1,228,532 | 167 | 166,140 |
| 26/08/2026 | 7.48 | 7.40 | 7.41 | 1,226,891 | 143 | 165,456 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/09/2026 | 7.38 | 7.25 | 7.35 | 4,605,197 | 662 | 631,692 |
| 06/09/2026 | 7.48 | 7.35 | 7.37 | 3,217,426 | 605 | 433,584 |
| 30/08/2026 | 7.42 | 7.25 | 7.40 | 5,950,892 | 814 | 813,726 |
| 23/08/2026 | 7.50 | 7.36 | 7.37 | 5,401,021 | 584 | 728,946 |
| 16/08/2026 | 7.85 | 7.40 | 7.51 | 7,863,616 | 987 | 1,038,906 |
| 09/08/2026 | 7.90 | 7.40 | 7.88 | 8,892,967 | 1,071 | 1,161,954 |
| 02/08/2026 | 7.99 | 7.60 | 7.79 | 21,465,001 | 1,690 | 2,774,628 |
| 26/07/2026 | 7.99 | 7.56 | 7.95 | 16,684,227 | 1,403 | 2,143,458 |
| 19/07/2026 | 7.64 | 7.39 | 7.63 | 12,586,112 | 964 | 1,673,676 |
| 12/07/2026 | 7.50 | 7.09 | 7.47 | 6,237,155 | 947 | 851,400 |
| 05/07/2026 | 7.14 | 7.01 | 7.10 | 2,465,496 | 568 | 349,452 |
| 28/06/2026 | 7.24 | 7.00 | 7.00 | 3,746,634 | 712 | 528,498 |
| 21/06/2026 | 7.48 | 6.96 | 7.19 | 8,534,392 | 1,229 | 1,196,784 |
| 14/06/2026 | 7.60 | 7.30 | 7.48 | 8,733,054 | 1,013 | 1,168,146 |
| 07/06/2026 | 7.58 | 6.99 | 7.25 | 9,897,939 | 1,308 | 1,350,144 |
| 31/05/2026 | 8.05 | 7.50 | 7.58 | 26,871,357 | 1,933 | 3,476,628 |
| 24/05/2026 | 7.76 | 7.22 | 7.76 | 8,030,779 | 637 | 1,055,286 |
| 17/05/2026 | 7.44 | 6.73 | 7.22 | 18,185,213 | 2,043 | 2,549,178 |
| 10/05/2026 | 6.75 | 6.65 | 6.74 | 8,383,636 | 761 | 1,255,662 |
| 03/05/2026 | 6.78 | 6.70 | 6.73 | 9,489,740 | 1,044 | 1,409,814 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 7.99 | 7.25 | 7.30 | 46,865,960 | 4,726 | 6,147,882 |
| 01/07/2026 | 7.99 | 7.00 | 7.95 | 39,137,563 | 4,128 | 5,182,938 |
| 01/06/2026 | 7.83 | 6.96 | 7.23 | 47,212,261 | 5,233 | 6,360,282 |
| 03/05/2026 | 8.05 | 6.65 | 7.83 | 53,495,908 | 5,201 | 7,464,906 |
| 01/04/2026 | 6.75 | 6.23 | 6.72 | 38,685,854 | 4,489 | 5,911,326 |
| 01/03/2026 | 6.90 | 6.24 | 6.26 | 33,660,430 | 2,941 | 5,052,726 |
| 01/02/2026 | 6.81 | 6.42 | 6.67 | 23,601,185 | 2,598 | 3,525,552 |
| 04/01/2026 | 7.02 | 6.66 | 6.76 | 26,480,610 | 3,517 | 3,900,924 |
| 01/12/2025 | 7.06 | 6.69 | 6.85 | 22,021,225 | 3,404 | 3,205,350 |
| 02/11/2025 | 7.35 | 6.64 | 6.97 | 41,072,051 | 5,412 | 5,865,426 |
| 01/10/2025 | 6.85 | 5.78 | 6.68 | 35,869,321 | 4,926 | 5,585,292 |
| 01/09/2025 | 5.99 | 5.74 | 5.83 | 14,369,599 | 2,651 | 2,443,752 |
| 03/08/2025 | 5.92 | 5.65 | 5.90 | 8,724,173 | 2,030 | 1,501,866 |
| 01/07/2025 | 6.02 | 5.60 | 5.80 | 26,955,435 | 4,226 | 4,590,216 |
| 01/06/2025 | 5.79 | 5.02 | 5.74 | 25,303,512 | 3,709 | 4,684,464 |
| 04/05/2025 | 5.36 | 4.46 | 5.36 | 28,979,135 | 4,664 | 6,010,866 |
| 03/04/2025 | 4.59 | 4.29 | 4.46 | 11,064,424 | 2,164 | 2,489,346 |
| 02/03/2025 | 5.09 | 4.94 | 4.96 | 14,217,168 | 2,069 | 2,842,974 |
| 02/02/2025 | 5.09 | 4.78 | 5.00 | 14,326,928 | 3,063 | 2,903,040 |
| 02/01/2025 | 4.96 | 4.53 | 4.84 | 11,792,937 | 2,631 | 2,451,996 |