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 |
|---|---|---|---|---|---|---|
| 08/10/2025 | 3.95 | 3.95 | 3.95 | 5,056 | 4 | 1,280 |
| 07/10/2025 | 3.95 | 3.94 | 3.95 | 1,894 | 5 | 480 |
| 06/10/2025 | 3.95 | 3.90 | 3.95 | 16,079 | 18 | 4,111 |
| 05/10/2025 | 3.95 | 3.95 | 3.95 | 4,128 | 5 | 1,045 |
| 02/10/2025 | 3.95 | 3.91 | 3.91 | 20,452 | 23 | 5,220 |
| 01/10/2025 | 3.95 | 3.95 | 3.95 | 2,765 | 1 | 700 |
| 30/09/2025 | 3.93 | 3.93 | 3.93 | 5,608 | 3 | 1,427 |
| 28/09/2025 | 3.96 | 3.96 | 3.96 | 11,935 | 3 | 3,014 |
| 25/09/2025 | 3.93 | 3.90 | 3.90 | 23,620 | 10 | 6,038 |
| 24/09/2025 | 3.92 | 3.91 | 3.91 | 7,820 | 5 | 2,000 |
| 23/09/2025 | 3.92 | 3.92 | 3.92 | 890 | 3 | 227 |
| 22/09/2025 | 3.93 | 3.93 | 3.93 | 4,968 | 2 | 1,264 |
| 21/09/2025 | 3.95 | 3.91 | 3.91 | 8,710 | 12 | 2,220 |
| 18/09/2025 | 3.96 | 3.93 | 3.93 | 2,236 | 2 | 565 |
| 17/09/2025 | 3.96 | 3.93 | 3.96 | 13,642 | 17 | 3,470 |
| 16/09/2025 | 3.96 | 3.92 | 3.96 | 6,685 | 6 | 1,705 |
| 15/09/2025 | 3.95 | 3.92 | 3.94 | 7,959 | 10 | 2,020 |
| 14/09/2025 | 3.91 | 3.90 | 3.91 | 5,873 | 9 | 1,504 |
| 11/09/2025 | 3.94 | 3.91 | 3.94 | 1,376 | 5 | 350 |
| 10/09/2025 | 3.94 | 3.90 | 3.92 | 1,225 | 4 | 313 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 3.40 | 3.25 | 3.40 | 109,826 | 72 | 33,359 |
| 27/10/2024 | 3.28 | 3.25 | 3.25 | 30,617 | 56 | 9,387 |
| 20/10/2024 | 3.30 | 3.26 | 3.29 | 28,837 | 25 | 8,757 |
| 13/10/2024 | 3.34 | 3.25 | 3.30 | 50,888 | 42 | 15,546 |
| 06/10/2024 | 3.34 | 3.27 | 3.31 | 32,593 | 42 | 9,944 |
| 29/09/2024 | 3.33 | 3.28 | 3.30 | 21,891 | 26 | 6,652 |
| 22/09/2024 | 3.35 | 3.29 | 3.29 | 51,056 | 38 | 15,433 |
| 15/09/2024 | 3.35 | 3.28 | 3.29 | 40,535 | 27 | 12,295 |
| 08/09/2024 | 3.30 | 3.27 | 3.28 | 30,699 | 33 | 9,346 |
| 01/09/2024 | 3.40 | 3.28 | 3.30 | 304,885 | 160 | 92,467 |
| 25/08/2024 | 3.40 | 3.35 | 3.40 | 19,040 | 19 | 5,632 |
| 18/08/2024 | 3.39 | 3.35 | 3.35 | 41,973 | 60 | 12,469 |
| 11/08/2024 | 3.40 | 3.36 | 3.40 | 19,174 | 29 | 5,685 |
| 04/08/2024 | 3.40 | 3.37 | 3.40 | 7,814 | 13 | 2,313 |
| 28/07/2024 | 3.41 | 3.38 | 3.40 | 71,749 | 53 | 21,140 |
| 21/07/2024 | 3.40 | 3.38 | 3.40 | 36,315 | 40 | 10,703 |
| 14/07/2024 | 3.40 | 3.39 | 3.39 | 36,208 | 45 | 10,666 |
| 08/07/2024 | 3.39 | 3.38 | 3.39 | 41,051 | 54 | 12,115 |
| 30/06/2024 | 3.42 | 3.36 | 3.42 | 26,359 | 51 | 7,771 |
| 23/06/2024 | 3.45 | 3.40 | 3.44 | 31,098 | 31 | 9,100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2020 | 3.02 | 2.88 | 3.00 | 210,817 | 191 | 71,075 |
| 01/11/2020 | 3.12 | 2.85 | 3.00 | 104,155 | 128 | 34,954 |
| 01/10/2020 | 3.34 | 2.95 | 2.95 | 85,541 | 131 | 27,953 |
| 01/09/2020 | 3.60 | 3.23 | 3.36 | 59,629 | 80 | 17,176 |
| 04/08/2020 | 3.79 | 3.35 | 3.40 | 72,954 | 114 | 20,673 |
| 01/07/2020 | 3.99 | 3.60 | 3.75 | 16,691 | 41 | 4,414 |
| 01/06/2020 | 4.34 | 3.71 | 4.20 | 56,544 | 78 | 13,673 |
| 10/05/2020 | 3.81 | 3.50 | 3.81 | 32,704 | 29 | 8,946 |
| 01/03/2020 | 4.51 | 3.57 | 3.75 | 110,040 | 78 | 28,359 |
| 02/02/2020 | 5.30 | 4.50 | 4.63 | 60,696 | 74 | 12,542 |
| 02/01/2020 | 5.40 | 4.99 | 5.30 | 8,609,673 | 58 | 1,621,734 |
| 01/12/2019 | 5.48 | 5.25 | 5.48 | 39,931 | 38 | 7,410 |
| 03/11/2019 | 5.50 | 5.23 | 5.48 | 113,963 | 150 | 21,131 |
| 01/10/2019 | 5.83 | 5.10 | 5.15 | 31,115 | 58 | 5,899 |
| 01/09/2019 | 5.88 | 5.15 | 5.86 | 100,681 | 111 | 18,650 |
| 01/08/2019 | 6.00 | 5.42 | 5.75 | 77,470 | 50 | 13,451 |
| 01/07/2019 | 6.70 | 5.80 | 6.04 | 22,098 | 50 | 3,605 |
| 02/06/2019 | 6.85 | 5.80 | 6.80 | 60,967 | 100 | 9,522 |
| 01/05/2019 | 7.68 | 4.72 | 5.91 | 304,475 | 264 | 50,753 |
| 01/04/2019 | 7.77 | 5.95 | 5.95 | 13,407 | 14 | 1,985 |