البنك العربي أسعار تاريخية
مؤشر الأداء 21/06/2026
السوق الأول
أعلى سعر 7.48
سعر الإغلاق السابق 7.48
عدد العقود المنفذة 122
القطاعالبنوك
ادنى سعر 7.38
سعر الإفتتاح 7.43
عدد الأسهم 88,074
Div5.38
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 7.44
معدل السعر 7.40
P/E8.53
حجم التداول 651,762
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/10/2022 | 4.73 | 4.69 | 4.72 | 182,687 | 64 | 38,808 |
| 20/10/2022 | 4.70 | 4.65 | 4.70 | 172,428 | 57 | 36,900 |
| 19/10/2022 | 4.68 | 4.66 | 4.68 | 109,899 | 54 | 23,508 |
| 18/10/2022 | 4.68 | 4.62 | 4.68 | 151,654 | 56 | 32,652 |
| 17/10/2022 | 4.67 | 4.63 | 4.65 | 198,569 | 58 | 42,678 |
| 16/10/2022 | 4.67 | 4.65 | 4.66 | 198,410 | 51 | 42,606 |
| 13/10/2022 | 4.69 | 4.67 | 4.69 | 124,591 | 38 | 26,586 |
| 12/10/2022 | 4.69 | 4.65 | 4.68 | 125,287 | 43 | 26,820 |
| 11/10/2022 | 4.69 | 4.67 | 4.69 | 305,024 | 54 | 65,106 |
| 10/10/2022 | 4.69 | 4.63 | 4.69 | 108,863 | 58 | 23,382 |
| 09/10/2022 | 4.66 | 4.63 | 4.65 | 181,532 | 52 | 39,060 |
| 06/10/2022 | 4.69 | 4.64 | 4.67 | 166,300 | 50 | 35,658 |
| 05/10/2022 | 4.68 | 4.62 | 4.68 | 83,586 | 39 | 18,036 |
| 04/10/2022 | 4.69 | 4.60 | 4.69 | 569,168 | 127 | 123,462 |
| 03/10/2022 | 4.64 | 4.60 | 4.64 | 346,243 | 89 | 75,114 |
| 02/10/2022 | 4.66 | 4.60 | 4.65 | 273,829 | 83 | 59,346 |
| 29/09/2022 | 4.68 | 4.62 | 4.67 | 401,650 | 103 | 86,598 |
| 28/09/2022 | 4.69 | 4.63 | 4.67 | 456,449 | 89 | 97,902 |
| 27/09/2022 | 4.70 | 4.65 | 4.70 | 532,233 | 109 | 113,940 |
| 26/09/2022 | 4.73 | 4.68 | 4.70 | 631,454 | 121 | 134,244 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/12/2008 | 16.34 | 15.16 | 15.16 | 14,656,396 | 1,401 | 931,620 |
| 21/12/2008 | 16.20 | 14.37 | 16.00 | 30,351,251 | 2,746 | 1,957,620 |
| 14/12/2008 | 16.49 | 14.27 | 16.45 | 33,172,117 | 3,496 | 2,126,145 |
| 30/11/2008 | 14.49 | 13.77 | 14.09 | 19,144,133 | 2,382 | 1,357,710 |
| 23/11/2008 | 13.98 | 12.30 | 13.15 | 30,887,170 | 3,810 | 2,393,820 |
| 16/11/2008 | 16.31 | 14.30 | 14.33 | 23,622,606 | 2,640 | 1,548,855 |
| 09/11/2008 | 16.90 | 15.11 | 15.40 | 16,575,942 | 2,124 | 1,036,905 |
| 02/11/2008 | 17.85 | 16.72 | 17.05 | 25,475,514 | 2,245 | 1,476,240 |
| 26/10/2008 | 17.20 | 15.35 | 17.00 | 31,163,064 | 2,957 | 1,912,560 |
| 19/10/2008 | 19.00 | 16.60 | 16.88 | 22,749,188 | 2,167 | 1,284,750 |
| 12/10/2008 | 19.30 | 16.90 | 19.00 | 56,135,484 | 3,489 | 3,075,795 |
| 05/10/2008 | 19.55 | 16.30 | 17.11 | 46,508,720 | 3,176 | 2,703,480 |
| 28/09/2008 | 20.06 | 19.65 | 19.65 | 10,320,114 | 959 | 518,340 |
| 21/09/2008 | 20.68 | 19.71 | 19.87 | 13,088,151 | 1,502 | 647,235 |
| 14/09/2008 | 21.00 | 19.48 | 19.75 | 31,220,496 | 2,416 | 1,558,500 |
| 07/09/2008 | 21.82 | 20.70 | 20.93 | 21,198,797 | 1,537 | 1,008,420 |
| 31/08/2008 | 22.14 | 21.40 | 21.80 | 32,753,268 | 1,026 | 1,514,070 |
| 24/08/2008 | 22.25 | 21.45 | 21.80 | 20,645,124 | 1,304 | 941,985 |
| 17/08/2008 | 22.80 | 20.92 | 21.01 | 28,751,965 | 1,850 | 1,325,415 |
| 10/08/2008 | 22.93 | 22.25 | 22.69 | 41,144,423 | 1,671 | 1,817,895 |