بنك القاهرة عمان أسعار تاريخية
مؤشر الأداء 15/03/2026
السوق الأول
أعلى سعر 1.38
سعر الإغلاق السابق 1.38
عدد العقود المنفذة 3
القطاعالبنوك
ادنى سعر 1.37
سعر الإفتتاح 1.37
عدد الأسهم 1,350
Div5.07
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.38
معدل السعر 1.37
P/E10.13
حجم التداول 1,850
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/01/2026 | 1.48 | 1.45 | 1.47 | 87,053 | 45 | 59,870 |
| 15/01/2026 | 1.48 | 1.45 | 1.48 | 161,704 | 89 | 110,532 |
| 14/01/2026 | 1.51 | 1.48 | 1.50 | 39,201 | 16 | 26,225 |
| 13/01/2026 | 1.49 | 1.46 | 1.49 | 88,258 | 59 | 60,214 |
| 12/01/2026 | 1.50 | 1.47 | 1.50 | 49,789 | 47 | 33,656 |
| 11/01/2026 | 1.51 | 1.47 | 1.48 | 217,927 | 99 | 146,330 |
| 08/01/2026 | 1.52 | 1.49 | 1.51 | 72,446 | 46 | 48,267 |
| 07/01/2026 | 1.52 | 1.51 | 1.52 | 42,006 | 25 | 27,652 |
| 06/01/2026 | 1.53 | 1.49 | 1.53 | 24,133 | 26 | 16,069 |
| 05/01/2026 | 1.53 | 1.49 | 1.51 | 108,128 | 65 | 71,816 |
| 04/01/2026 | 1.55 | 1.50 | 1.52 | 189,293 | 69 | 124,605 |
| 31/12/2025 | 1.57 | 1.54 | 1.55 | 102,515 | 49 | 66,069 |
| 30/12/2025 | 1.60 | 1.55 | 1.57 | 388,539 | 130 | 246,189 |
| 29/12/2025 | 1.57 | 1.54 | 1.56 | 287,904 | 79 | 184,490 |
| 28/12/2025 | 1.57 | 1.51 | 1.54 | 295,633 | 134 | 192,812 |
| 24/12/2025 | 1.56 | 1.54 | 1.56 | 155,626 | 69 | 100,518 |
| 23/12/2025 | 1.56 | 1.54 | 1.54 | 98,603 | 23 | 63,721 |
| 22/12/2025 | 1.56 | 1.53 | 1.56 | 128,841 | 69 | 83,208 |
| 21/12/2025 | 1.56 | 1.53 | 1.53 | 190,691 | 79 | 123,647 |
| 18/12/2025 | 1.55 | 1.53 | 1.54 | 66,484 | 41 | 43,201 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2025 | 1.20 | 1.13 | 1.17 | 635,563 | 250 | 545,052 |
| 26/05/2025 | 1.15 | 1.10 | 1.15 | 721,360 | 224 | 642,705 |
| 18/05/2025 | 1.18 | 1.14 | 1.15 | 347,209 | 179 | 300,429 |
| 11/05/2025 | 1.15 | 1.09 | 1.15 | 551,569 | 235 | 498,948 |
| 04/05/2025 | 1.09 | 1.01 | 1.09 | 410,076 | 250 | 394,177 |
| 27/04/2025 | 1.02 | 0.99 | 1.00 | 113,275 | 97 | 113,463 |
| 20/04/2025 | 1.03 | 0.99 | 1.02 | 79,126 | 85 | 78,912 |
| 13/04/2025 | 1.06 | 0.98 | 1.02 | 3,442,840 | 108 | 3,442,634 |
| 06/04/2025 | 1.04 | 1.00 | 1.03 | 238,785 | 132 | 235,840 |
| 03/04/2025 | 1.04 | 1.01 | 1.04 | 52,850 | 30 | 52,010 |
| 23/03/2025 | 1.05 | 1.02 | 1.04 | 169,079 | 94 | 164,416 |
| 16/03/2025 | 1.06 | 1.03 | 1.05 | 107,853 | 46 | 102,974 |
| 09/03/2025 | 1.06 | 1.04 | 1.05 | 114,288 | 75 | 108,960 |
| 02/03/2025 | 1.06 | 1.03 | 1.06 | 91,201 | 97 | 86,985 |
| 23/02/2025 | 1.05 | 1.01 | 1.04 | 139,035 | 114 | 135,886 |
| 16/02/2025 | 1.02 | 1.00 | 1.02 | 294,512 | 108 | 292,532 |
| 09/02/2025 | 1.02 | 1.00 | 1.01 | 2,161,276 | 223 | 2,159,838 |
| 02/02/2025 | 1.03 | 0.99 | 1.00 | 352,297 | 243 | 351,227 |
| 26/01/2025 | 1.04 | 1.02 | 1.03 | 144,755 | 110 | 140,430 |
| 19/01/2025 | 1.06 | 1.03 | 1.05 | 163,167 | 150 | 156,599 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/10/2022 | 1.36 | 1.29 | 1.32 | 639,174 | 325 | 486,393 |
| 01/09/2022 | 1.30 | 1.28 | 1.29 | 820,723 | 397 | 637,931 |
| 01/08/2022 | 1.33 | 1.28 | 1.31 | 1,082,438 | 549 | 831,963 |
| 03/07/2022 | 1.38 | 1.29 | 1.33 | 1,146,597 | 594 | 868,182 |
| 01/06/2022 | 1.31 | 1.27 | 1.30 | 8,413,274 | 590 | 6,581,147 |
| 08/05/2022 | 1.36 | 1.29 | 1.32 | 1,178,247 | 660 | 898,388 |
| 03/04/2022 | 1.49 | 1.33 | 1.35 | 1,930,117 | 839 | 1,357,092 |
| 01/03/2022 | 1.43 | 1.39 | 1.40 | 1,078,876 | 416 | 768,312 |
| 01/02/2022 | 1.49 | 1.37 | 1.41 | 2,226,530 | 788 | 1,554,702 |
| 02/01/2022 | 1.55 | 1.40 | 1.50 | 2,433,606 | 890 | 1,638,193 |
| 01/12/2021 | 1.41 | 1.34 | 1.39 | 1,454,332 | 376 | 1,071,448 |
| 01/11/2021 | 1.38 | 1.33 | 1.34 | 846,789 | 395 | 629,212 |
| 03/10/2021 | 1.41 | 1.33 | 1.38 | 1,623,751 | 438 | 1,189,836 |
| 01/09/2021 | 1.35 | 1.32 | 1.32 | 1,557,581 | 475 | 1,169,343 |
| 01/08/2021 | 1.40 | 1.31 | 1.32 | 1,428,919 | 527 | 1,063,388 |
| 01/07/2021 | 1.34 | 1.29 | 1.33 | 939,073 | 379 | 713,664 |
| 01/06/2021 | 1.44 | 1.31 | 1.34 | 2,453,118 | 896 | 1,826,034 |
| 02/05/2021 | 1.52 | 1.21 | 1.44 | 3,365,138 | 995 | 2,472,382 |
| 01/04/2021 | 1.36 | 1.22 | 1.34 | 2,191,313 | 708 | 1,692,903 |
| 01/03/2021 | 1.24 | 1.15 | 1.23 | 1,507,797 | 499 | 1,251,916 |