البنك العربي أسعار تاريخية
مؤشر الأداء 12/08/2026
السوق الأول
أعلى سعر 7.65
سعر الإغلاق السابق 7.67
عدد العقود المنفذة 210
القطاعالبنوك
ادنى سعر 7.51
سعر الإفتتاح 7.65
عدد الأسهم 312,480
Div5.33
التغير عن سعر الإغلاق السابق -0.16
سعر الإغلاق 7.51
معدل السعر 7.58
P/E8.47
حجم التداول 2,369,723
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/07/2026 | 7.50 | 7.31 | 7.43 | 1,896,460 | 267 | 255,492 |
| 14/07/2026 | 7.34 | 7.22 | 7.34 | 2,241,554 | 292 | 307,692 |
| 13/07/2026 | 7.23 | 7.12 | 7.23 | 815,223 | 139 | 113,670 |
| 12/07/2026 | 7.19 | 7.09 | 7.19 | 338,596 | 109 | 47,484 |
| 09/07/2026 | 7.14 | 7.03 | 7.10 | 457,298 | 88 | 64,476 |
| 08/07/2026 | 7.07 | 7.03 | 7.06 | 466,160 | 129 | 66,078 |
| 07/07/2026 | 7.07 | 7.01 | 7.05 | 671,204 | 170 | 95,130 |
| 06/07/2026 | 7.08 | 7.02 | 7.04 | 361,603 | 62 | 51,354 |
| 05/07/2026 | 7.08 | 7.01 | 7.02 | 509,231 | 119 | 72,414 |
| 02/07/2026 | 7.15 | 7.00 | 7.00 | 892,441 | 145 | 126,918 |
| 01/07/2026 | 7.23 | 7.10 | 7.15 | 272,134 | 101 | 38,034 |
| 30/06/2026 | 7.24 | 7.10 | 7.23 | 756,593 | 193 | 105,480 |
| 29/06/2026 | 7.20 | 7.03 | 7.07 | 866,326 | 146 | 121,986 |
| 28/06/2026 | 7.12 | 7.00 | 7.08 | 959,141 | 127 | 136,080 |
| 25/06/2026 | 7.19 | 7.00 | 7.19 | 1,434,161 | 240 | 202,464 |
| 24/06/2026 | 7.17 | 6.96 | 6.97 | 4,305,675 | 453 | 614,124 |
| 23/06/2026 | 7.40 | 7.11 | 7.20 | 1,442,723 | 328 | 197,784 |
| 22/06/2026 | 7.46 | 7.41 | 7.45 | 700,071 | 86 | 94,338 |
| 21/06/2026 | 7.48 | 7.38 | 7.44 | 651,762 | 122 | 88,074 |
| 18/06/2026 | 7.50 | 7.33 | 7.48 | 1,338,090 | 176 | 179,604 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/03/2026 | 6.88 | 6.80 | 6.86 | 7,532,535 | 611 | 1,100,916 |
| 08/03/2026 | 6.88 | 6.73 | 6.88 | 4,971,201 | 574 | 728,406 |
| 01/03/2026 | 6.90 | 6.55 | 6.82 | 6,725,974 | 581 | 1,006,110 |
| 22/02/2026 | 6.75 | 6.64 | 6.67 | 3,311,469 | 386 | 496,278 |
| 15/02/2026 | 6.77 | 6.70 | 6.74 | 4,457,092 | 465 | 662,364 |
| 08/02/2026 | 6.80 | 6.70 | 6.76 | 2,970,071 | 433 | 439,794 |
| 01/02/2026 | 6.81 | 6.42 | 6.80 | 12,862,553 | 1,314 | 1,927,116 |
| 25/01/2026 | 6.96 | 6.70 | 6.76 | 5,264,034 | 889 | 777,114 |
| 18/01/2026 | 7.02 | 6.68 | 6.98 | 7,612,791 | 1,009 | 1,103,562 |
| 11/01/2026 | 6.79 | 6.66 | 6.71 | 9,706,254 | 992 | 1,443,960 |
| 04/01/2026 | 6.90 | 6.69 | 6.76 | 3,897,532 | 627 | 576,288 |
| 28/12/2025 | 6.90 | 6.82 | 6.85 | 2,943,801 | 505 | 428,652 |
| 21/12/2025 | 6.98 | 6.87 | 6.91 | 3,919,656 | 545 | 566,730 |
| 14/12/2025 | 6.86 | 6.69 | 6.85 | 5,740,125 | 981 | 848,862 |
| 07/12/2025 | 7.06 | 6.76 | 6.83 | 6,490,085 | 934 | 941,382 |
| 30/11/2025 | 7.03 | 6.88 | 7.03 | 3,663,639 | 562 | 525,924 |
| 23/11/2025 | 7.08 | 6.89 | 6.94 | 7,895,996 | 1,184 | 1,136,574 |
| 16/11/2025 | 7.18 | 7.00 | 7.08 | 11,484,298 | 1,189 | 1,631,142 |
| 09/11/2025 | 7.35 | 6.83 | 7.13 | 14,657,698 | 1,847 | 2,058,264 |
| 02/11/2025 | 6.86 | 6.64 | 6.86 | 6,297,978 | 1,069 | 933,246 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 4.42 | 4.22 | 4.31 | 8,630,856 | 1,719 | 2,012,850 |
| 01/10/2024 | 4.32 | 4.18 | 4.25 | 7,918,678 | 1,269 | 1,873,116 |
| 01/09/2024 | 4.28 | 4.20 | 4.22 | 7,955,832 | 1,329 | 1,880,208 |
| 01/08/2024 | 4.27 | 4.20 | 4.27 | 7,470,989 | 1,796 | 1,762,668 |
| 01/07/2024 | 4.30 | 4.22 | 4.25 | 7,703,879 | 2,370 | 1,810,062 |
| 02/06/2024 | 4.41 | 4.26 | 4.27 | 5,583,647 | 1,555 | 1,289,484 |
| 01/05/2024 | 4.44 | 4.23 | 4.39 | 7,402,531 | 2,288 | 1,715,850 |
| 01/04/2024 | 4.48 | 4.27 | 4.30 | 5,753,770 | 2,124 | 1,321,416 |
| 03/03/2024 | 4.76 | 4.36 | 4.39 | 6,798,278 | 1,931 | 1,462,608 |
| 01/02/2024 | 4.61 | 4.44 | 4.48 | 6,267,877 | 1,755 | 1,393,344 |
| 02/01/2024 | 4.94 | 4.55 | 4.63 | 9,631,611 | 2,257 | 2,034,342 |
| 03/12/2023 | 4.57 | 4.40 | 4.56 | 3,759,443 | 1,079 | 841,356 |
| 01/11/2023 | 4.45 | 4.34 | 4.44 | 3,142,040 | 1,051 | 716,112 |
| 01/10/2023 | 4.56 | 4.28 | 4.42 | 3,994,151 | 1,586 | 911,502 |
| 03/09/2023 | 4.33 | 4.27 | 4.31 | 3,085,431 | 1,024 | 717,948 |
| 01/08/2023 | 4.39 | 4.21 | 4.32 | 6,056,364 | 1,853 | 1,403,316 |
| 02/07/2023 | 4.45 | 4.20 | 4.38 | 4,827,784 | 1,765 | 1,107,360 |
| 04/06/2023 | 4.43 | 4.12 | 4.24 | 4,433,357 | 1,628 | 1,038,672 |
| 01/05/2023 | 4.63 | 4.32 | 4.39 | 9,214,703 | 2,621 | 2,060,622 |
| 02/04/2023 | 4.75 | 4.51 | 4.56 | 4,933,095 | 1,630 | 1,078,020 |