بنك القاهرة عمان أسعار تاريخية
مؤشر الأداء 22/09/2026
السوق الأول
أعلى سعر 1.48
سعر الإغلاق السابق 1.49
عدد العقود المنفذة 54
القطاعالبنوك
ادنى سعر 1.45
سعر الإفتتاح 1.48
عدد الأسهم 113,914
Div4.73
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.48
معدل السعر 1.46
P/E12.92
حجم التداول 165,943
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/04/2025 | 1.02 | 1.00 | 1.02 | 54,671 | 43 | 54,556 |
| 06/04/2025 | 1.04 | 1.01 | 1.02 | 67,172 | 40 | 66,099 |
| 03/04/2025 | 1.04 | 1.01 | 1.04 | 52,850 | 30 | 52,010 |
| 27/03/2025 | 1.04 | 1.02 | 1.04 | 13,465 | 12 | 13,081 |
| 26/03/2025 | 1.04 | 1.02 | 1.04 | 104,677 | 44 | 102,247 |
| 25/03/2025 | 1.04 | 1.03 | 1.04 | 1,402 | 8 | 1,350 |
| 24/03/2025 | 1.05 | 1.03 | 1.05 | 42,480 | 24 | 41,018 |
| 23/03/2025 | 1.05 | 1.05 | 1.05 | 7,056 | 6 | 6,720 |
| 20/03/2025 | 1.06 | 1.05 | 1.05 | 69,516 | 17 | 66,193 |
| 19/03/2025 | 1.05 | 1.04 | 1.05 | 2,454 | 4 | 2,358 |
| 18/03/2025 | 1.05 | 1.04 | 1.05 | 16,147 | 9 | 15,525 |
| 17/03/2025 | 1.05 | 1.04 | 1.05 | 8,874 | 8 | 8,453 |
| 16/03/2025 | 1.05 | 1.03 | 1.05 | 10,863 | 8 | 10,445 |
| 13/03/2025 | 1.05 | 1.04 | 1.05 | 8,221 | 8 | 7,900 |
| 12/03/2025 | 1.05 | 1.04 | 1.05 | 35,233 | 24 | 33,670 |
| 11/03/2025 | 1.06 | 1.05 | 1.06 | 27,322 | 13 | 25,971 |
| 10/03/2025 | 1.06 | 1.05 | 1.06 | 27,343 | 24 | 26,019 |
| 09/03/2025 | 1.05 | 1.05 | 1.05 | 16,170 | 6 | 15,400 |
| 06/03/2025 | 1.06 | 1.05 | 1.06 | 31,704 | 22 | 30,115 |
| 05/03/2025 | 1.06 | 1.05 | 1.06 | 42,192 | 34 | 40,182 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/08/2019 | 1.09 | 1.04 | 1.05 | 77,875 | 60 | 73,623 |
| 15/08/2019 | 1.08 | 1.07 | 1.07 | 4,024 | 6 | 3,751 |
| 04/08/2019 | 1.11 | 1.07 | 1.08 | 117,223 | 98 | 107,795 |
| 28/07/2019 | 1.12 | 1.10 | 1.11 | 53,838 | 31 | 48,668 |
| 21/07/2019 | 1.13 | 1.10 | 1.13 | 19,824 | 27 | 17,840 |
| 14/07/2019 | 1.13 | 1.11 | 1.12 | 15,692 | 24 | 14,053 |
| 07/07/2019 | 1.14 | 1.11 | 1.11 | 23,600 | 33 | 21,105 |
| 30/06/2019 | 1.15 | 1.11 | 1.14 | 53,569 | 77 | 47,606 |
| 23/06/2019 | 1.19 | 1.09 | 1.13 | 90,730 | 75 | 79,203 |
| 16/06/2019 | 1.17 | 1.16 | 1.16 | 38,854 | 41 | 33,323 |
| 10/06/2019 | 1.17 | 1.16 | 1.16 | 20,492 | 14 | 17,623 |
| 02/06/2019 | 1.17 | 1.16 | 1.17 | 3,017 | 3 | 2,600 |
| 26/05/2019 | 1.18 | 1.16 | 1.18 | 18,930 | 15 | 16,222 |
| 19/05/2019 | 1.19 | 1.16 | 1.18 | 38,289 | 33 | 32,272 |
| 12/05/2019 | 1.18 | 1.14 | 1.17 | 39,948 | 30 | 34,485 |
| 05/05/2019 | 1.19 | 1.11 | 1.16 | 162,682 | 84 | 141,304 |
| 28/04/2019 | 1.14 | 1.10 | 1.12 | 48,288 | 40 | 42,919 |
| 21/04/2019 | 1.23 | 1.10 | 1.14 | 94,949 | 81 | 79,167 |
| 14/04/2019 | 1.22 | 1.20 | 1.22 | 267,239 | 98 | 220,336 |
| 07/04/2019 | 1.24 | 1.20 | 1.22 | 124,652 | 72 | 101,945 |