بنك الاسكان للتجارة والتمويل أسعار تاريخية
مؤشر الأداء 06/01/2026
السوق الأول
أعلى سعر 4.43
سعر الإغلاق السابق 4.40
عدد العقود المنفذة 5
القطاعالبنوك
ادنى سعر 4.42
سعر الإفتتاح 4.42
عدد الأسهم 1,876
Div6.77
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 4.43
معدل السعر 4.43
P/E9.46
حجم التداول 8,305
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/11/2025 | 4.12 | 4.07 | 4.12 | 105,730 | 28 | 25,809 |
| 04/11/2025 | 4.07 | 4.05 | 4.05 | 1,225 | 7 | 302 |
| 03/11/2025 | 4.09 | 4.00 | 4.09 | 47,067 | 40 | 11,694 |
| 02/11/2025 | 4.10 | 4.06 | 4.09 | 24,784 | 32 | 6,058 |
| 30/10/2025 | 4.11 | 4.10 | 4.10 | 5,741 | 4 | 1,400 |
| 29/10/2025 | 4.13 | 4.09 | 4.10 | 3,091 | 5 | 754 |
| 28/10/2025 | 4.15 | 4.10 | 4.10 | 16,688 | 17 | 4,048 |
| 27/10/2025 | 4.15 | 4.14 | 4.14 | 4,352 | 9 | 1,050 |
| 26/10/2025 | 4.14 | 4.11 | 4.12 | 7,002 | 12 | 1,693 |
| 23/10/2025 | 4.15 | 4.08 | 4.14 | 4,785 | 10 | 1,168 |
| 22/10/2025 | 4.18 | 4.09 | 4.09 | 33,695 | 24 | 8,136 |
| 21/10/2025 | 4.18 | 4.12 | 4.18 | 7,209 | 6 | 1,739 |
| 20/10/2025 | 4.27 | 4.18 | 4.20 | 126,580 | 60 | 29,937 |
| 19/10/2025 | 4.18 | 4.03 | 4.18 | 151,922 | 53 | 36,692 |
| 16/10/2025 | 4.10 | 4.05 | 4.05 | 127,258 | 46 | 31,154 |
| 15/10/2025 | 4.10 | 4.06 | 4.09 | 103,131 | 36 | 25,300 |
| 14/10/2025 | 4.07 | 4.02 | 4.06 | 158,739 | 59 | 39,215 |
| 13/10/2025 | 4.08 | 3.95 | 4.00 | 154,303 | 58 | 38,496 |
| 12/10/2025 | 3.96 | 3.95 | 3.95 | 35,570 | 19 | 9,005 |
| 09/10/2025 | 3.95 | 3.93 | 3.95 | 12,075 | 7 | 3,060 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/03/2025 | 3.80 | 3.75 | 3.78 | 234,069 | 54 | 61,880 |
| 16/03/2025 | 3.83 | 3.75 | 3.83 | 115,670 | 78 | 30,482 |
| 09/03/2025 | 3.77 | 3.73 | 3.75 | 17,893 | 18 | 4,770 |
| 02/03/2025 | 3.77 | 3.72 | 3.76 | 38,390 | 17 | 10,306 |
| 23/02/2025 | 3.81 | 3.70 | 3.73 | 383,942 | 150 | 102,292 |
| 16/02/2025 | 3.71 | 3.64 | 3.69 | 305,977 | 115 | 83,138 |
| 09/02/2025 | 3.69 | 3.55 | 3.62 | 168,346 | 111 | 46,603 |
| 02/02/2025 | 3.69 | 3.60 | 3.65 | 80,532 | 53 | 22,127 |
| 26/01/2025 | 3.74 | 3.63 | 3.68 | 213,804 | 136 | 58,018 |
| 19/01/2025 | 3.64 | 3.56 | 3.60 | 233,239 | 65 | 64,844 |
| 12/01/2025 | 3.60 | 3.41 | 3.60 | 167,309 | 106 | 48,389 |
| 05/01/2025 | 3.45 | 3.34 | 3.42 | 92,406 | 94 | 27,227 |
| 29/12/2024 | 3.38 | 3.25 | 3.38 | 74,349 | 56 | 22,603 |
| 22/12/2024 | 3.29 | 3.28 | 3.28 | 5,844 | 14 | 1,780 |
| 15/12/2024 | 3.30 | 3.25 | 3.29 | 38,773 | 33 | 11,858 |
| 08/12/2024 | 3.30 | 3.27 | 3.30 | 15,284 | 21 | 4,658 |
| 01/12/2024 | 3.35 | 3.28 | 3.30 | 44,153 | 27 | 13,380 |
| 24/11/2024 | 3.35 | 3.27 | 3.30 | 100,331 | 66 | 30,508 |
| 17/11/2024 | 3.36 | 3.28 | 3.30 | 26,078 | 58 | 7,878 |
| 10/11/2024 | 3.40 | 3.38 | 3.39 | 161,483 | 24 | 47,569 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2022 | 3.86 | 3.61 | 3.80 | 318,060 | 294 | 85,372 |
| 03/07/2022 | 3.85 | 3.60 | 3.70 | 287,375 | 210 | 76,435 |
| 01/06/2022 | 3.62 | 3.55 | 3.61 | 103,325 | 135 | 28,742 |
| 08/05/2022 | 3.74 | 3.60 | 3.62 | 136,355 | 140 | 37,426 |
| 03/04/2022 | 3.75 | 3.46 | 3.70 | 167,530 | 167 | 45,726 |
| 01/03/2022 | 3.88 | 3.43 | 3.59 | 117,873 | 139 | 32,073 |
| 01/02/2022 | 4.00 | 3.59 | 3.81 | 110,306 | 119 | 29,062 |
| 02/01/2022 | 4.14 | 3.71 | 3.95 | 215,880 | 121 | 54,579 |
| 01/12/2021 | 3.80 | 3.56 | 3.70 | 134,966 | 143 | 36,236 |
| 01/11/2021 | 3.96 | 3.77 | 3.80 | 118,506 | 121 | 30,798 |
| 03/10/2021 | 4.01 | 3.75 | 3.92 | 95,105 | 122 | 24,429 |
| 01/09/2021 | 3.99 | 3.74 | 3.76 | 430,607 | 240 | 112,916 |
| 01/08/2021 | 4.09 | 3.70 | 4.00 | 516,374 | 234 | 131,332 |
| 01/07/2021 | 4.35 | 3.80 | 4.07 | 436,079 | 376 | 108,211 |
| 01/06/2021 | 4.74 | 4.20 | 4.29 | 2,488,791 | 872 | 551,971 |
| 02/05/2021 | 4.22 | 2.97 | 4.22 | 6,301,304 | 696 | 1,973,430 |
| 01/04/2021 | 2.96 | 2.63 | 2.95 | 296,203 | 342 | 107,454 |
| 01/03/2021 | 3.08 | 2.80 | 2.90 | 146,552 | 123 | 50,302 |
| 01/02/2021 | 3.10 | 2.95 | 3.03 | 122,633 | 164 | 40,529 |
| 03/01/2021 | 3.16 | 2.94 | 3.04 | 192,810 | 201 | 63,591 |