البنك العربي أسعار تاريخية
مؤشر الأداء 17/08/2026
السوق الأول
أعلى سعر 7.73
سعر الإغلاق السابق 7.78
عدد العقود المنفذة 227
القطاعالبنوك
ادنى سعر 7.50
سعر الإفتتاح 7.73
عدد الأسهم 218,394
Div5.33
التغير عن سعر الإغلاق السابق -0.28
سعر الإغلاق 7.50
معدل السعر 7.60
P/E8.46
حجم التداول 1,660,239
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/02/2024 | 4.58 | 4.53 | 4.56 | 292,257 | 88 | 64,224 |
| 04/02/2024 | 4.59 | 4.55 | 4.58 | 390,806 | 146 | 85,554 |
| 01/02/2024 | 4.61 | 4.59 | 4.60 | 367,970 | 80 | 80,028 |
| 31/01/2024 | 4.65 | 4.60 | 4.63 | 934,575 | 191 | 202,644 |
| 30/01/2024 | 4.66 | 4.62 | 4.66 | 184,221 | 88 | 39,744 |
| 29/01/2024 | 4.69 | 4.65 | 4.66 | 438,492 | 114 | 93,996 |
| 28/01/2024 | 4.67 | 4.61 | 4.65 | 548,255 | 188 | 118,152 |
| 25/01/2024 | 4.68 | 4.65 | 4.68 | 240,480 | 59 | 51,588 |
| 24/01/2024 | 4.69 | 4.66 | 4.69 | 78,403 | 41 | 16,776 |
| 23/01/2024 | 4.70 | 4.65 | 4.68 | 460,628 | 115 | 98,532 |
| 22/01/2024 | 4.76 | 4.69 | 4.71 | 165,979 | 55 | 35,244 |
| 21/01/2024 | 4.75 | 4.71 | 4.75 | 252,244 | 79 | 53,334 |
| 18/01/2024 | 4.75 | 4.72 | 4.74 | 202,917 | 48 | 42,840 |
| 17/01/2024 | 4.76 | 4.73 | 4.73 | 152,388 | 56 | 32,112 |
| 16/01/2024 | 4.78 | 4.75 | 4.76 | 146,410 | 29 | 30,672 |
| 15/01/2024 | 4.79 | 4.70 | 4.79 | 90,898 | 42 | 19,080 |
| 14/01/2024 | 4.75 | 4.70 | 4.75 | 372,459 | 112 | 78,984 |
| 11/01/2024 | 4.75 | 4.72 | 4.75 | 158,656 | 57 | 33,534 |
| 10/01/2024 | 4.80 | 4.74 | 4.74 | 165,722 | 81 | 34,884 |
| 09/01/2024 | 4.83 | 4.78 | 4.78 | 331,658 | 96 | 69,102 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/07/2014 | 8.44 | 8.00 | 8.23 | 2,456,011 | 394 | 298,064 |
| 06/07/2014 | 8.45 | 8.21 | 8.28 | 1,854,317 | 292 | 222,688 |
| 29/06/2014 | 8.50 | 8.31 | 8.33 | 2,864,117 | 428 | 342,400 |
| 22/06/2014 | 8.64 | 8.30 | 8.36 | 4,061,486 | 713 | 479,056 |
| 15/06/2014 | 8.90 | 8.51 | 8.51 | 4,149,901 | 570 | 474,800 |
| 08/06/2014 | 8.99 | 8.85 | 8.90 | 4,017,904 | 399 | 452,208 |
| 01/06/2014 | 9.14 | 8.84 | 8.90 | 4,860,934 | 556 | 538,576 |
| 26/05/2014 | 9.05 | 8.65 | 9.05 | 3,616,565 | 611 | 409,392 |
| 18/05/2014 | 8.90 | 8.66 | 8.66 | 1,460,758 | 505 | 165,808 |
| 11/05/2014 | 9.10 | 8.85 | 8.85 | 14,672,038 | 671 | 1,633,840 |
| 04/05/2014 | 8.90 | 8.61 | 8.83 | 3,873,788 | 491 | 438,656 |
| 27/04/2014 | 8.90 | 8.46 | 8.62 | 2,309,467 | 598 | 265,168 |
| 20/04/2014 | 9.53 | 8.80 | 8.89 | 5,087,975 | 700 | 546,654 |
| 13/04/2014 | 9.58 | 9.30 | 9.48 | 5,321,953 | 552 | 563,040 |
| 06/04/2014 | 9.30 | 9.10 | 9.30 | 1,396,829 | 256 | 150,870 |
| 30/03/2014 | 9.40 | 9.00 | 9.29 | 2,052,075 | 368 | 224,925 |
| 23/03/2014 | 9.81 | 9.59 | 9.60 | 4,113,504 | 689 | 424,845 |
| 16/03/2014 | 9.60 | 9.27 | 9.60 | 2,378,653 | 473 | 252,195 |
| 09/03/2014 | 9.43 | 9.27 | 9.29 | 1,861,380 | 294 | 200,070 |
| 02/03/2014 | 9.40 | 9.05 | 9.40 | 2,850,295 | 812 | 309,690 |