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 |
|---|---|---|---|---|---|---|
| 15/06/2025 | 3.79 | 3.70 | 3.79 | 9,799 | 10 | 2,630 |
| 12/06/2025 | 3.88 | 3.76 | 3.88 | 10,548 | 10 | 2,786 |
| 11/06/2025 | 3.84 | 3.77 | 3.82 | 11,598 | 11 | 3,053 |
| 04/06/2025 | 3.80 | 3.80 | 3.80 | 760 | 1 | 200 |
| 03/06/2025 | 3.80 | 3.80 | 3.80 | 179 | 2 | 47 |
| 01/06/2025 | 3.88 | 3.80 | 3.80 | 9,688 | 10 | 2,540 |
| 29/05/2025 | 3.90 | 3.61 | 3.80 | 85,766 | 56 | 23,256 |
| 28/05/2025 | 3.96 | 3.90 | 3.90 | 274 | 2 | 70 |
| 27/05/2025 | 3.94 | 3.94 | 3.94 | 4,039 | 3 | 1,025 |
| 26/05/2025 | 3.94 | 3.90 | 3.94 | 4,522 | 7 | 1,158 |
| 21/05/2025 | 3.93 | 3.92 | 3.93 | 6,924 | 8 | 1,766 |
| 20/05/2025 | 4.03 | 3.90 | 4.00 | 4,627 | 14 | 1,182 |
| 19/05/2025 | 4.05 | 3.90 | 4.05 | 43,225 | 15 | 10,756 |
| 18/05/2025 | 4.12 | 4.00 | 4.10 | 20,572 | 20 | 5,060 |
| 15/05/2025 | 4.00 | 3.90 | 4.00 | 20,459 | 18 | 5,141 |
| 14/05/2025 | 3.96 | 3.85 | 3.96 | 133,237 | 50 | 34,115 |
| 13/05/2025 | 3.88 | 3.85 | 3.85 | 14,831 | 4 | 3,852 |
| 12/05/2025 | 3.88 | 3.82 | 3.88 | 31,407 | 19 | 8,137 |
| 11/05/2025 | 3.86 | 3.81 | 3.86 | 211,952 | 22 | 55,319 |
| 08/05/2025 | 3.83 | 3.69 | 3.83 | 29,000 | 21 | 7,690 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/04/2023 | 3.75 | 3.60 | 3.64 | 40,834 | 81 | 11,211 |
| 09/04/2023 | 3.77 | 3.60 | 3.72 | 24,673 | 44 | 6,693 |
| 02/04/2023 | 3.72 | 3.65 | 3.70 | 6,091 | 14 | 1,650 |
| 26/03/2023 | 3.75 | 3.70 | 3.75 | 370 | 4 | 100 |
| 19/03/2023 | 3.74 | 3.64 | 3.72 | 6,585 | 11 | 1,777 |
| 12/03/2023 | 3.74 | 3.67 | 3.74 | 13,603 | 26 | 3,684 |
| 05/03/2023 | 3.74 | 3.65 | 3.74 | 6,965 | 12 | 1,887 |
| 26/02/2023 | 3.75 | 3.65 | 3.68 | 7,745 | 16 | 2,109 |
| 19/02/2023 | 3.74 | 3.70 | 3.74 | 5,142 | 10 | 1,389 |
| 12/02/2023 | 3.78 | 3.70 | 3.75 | 5,605 | 12 | 1,499 |
| 05/02/2023 | 3.78 | 3.74 | 3.76 | 45,249 | 47 | 12,040 |
| 29/01/2023 | 3.78 | 3.66 | 3.77 | 57,425 | 69 | 15,455 |
| 22/01/2023 | 3.70 | 3.62 | 3.68 | 17,854 | 33 | 4,882 |
| 15/01/2023 | 3.72 | 3.62 | 3.70 | 13,708 | 25 | 3,740 |
| 08/01/2023 | 3.79 | 3.70 | 3.72 | 12,912 | 38 | 3,474 |
| 02/01/2023 | 3.75 | 3.54 | 3.72 | 48,864 | 44 | 13,326 |
| 26/12/2022 | 3.65 | 3.51 | 3.65 | 9,873 | 47 | 2,739 |
| 18/12/2022 | 3.60 | 3.50 | 3.56 | 52,407 | 57 | 14,915 |
| 11/12/2022 | 3.62 | 3.52 | 3.59 | 51,668 | 78 | 14,564 |
| 04/12/2022 | 3.66 | 3.50 | 3.64 | 2,147,426 | 42 | 613,349 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/03/2014 | 8.91 | 8.81 | 8.90 | 70,133 | 22 | 7,924 |
| 02/02/2014 | 8.81 | 8.75 | 8.81 | 196,393 | 27 | 22,440 |
| 02/01/2014 | 8.90 | 8.70 | 8.75 | 269,680 | 55 | 30,932 |
| 01/12/2013 | 8.70 | 8.58 | 8.70 | 518,261 | 54 | 60,061 |
| 03/11/2013 | 8.70 | 8.60 | 8.60 | 31,073 | 31 | 3,613 |
| 01/10/2013 | 8.61 | 8.45 | 8.60 | 316,609 | 38 | 36,947 |
| 01/09/2013 | 8.61 | 8.55 | 8.61 | 495,742 | 66 | 57,618 |
| 01/08/2013 | 8.75 | 8.50 | 8.60 | 361,914 | 54 | 42,247 |
| 01/07/2013 | 8.95 | 8.45 | 8.95 | 215,504 | 45 | 25,436 |
| 02/06/2013 | 8.65 | 8.40 | 8.45 | 1,641,307 | 50 | 190,295 |
| 01/05/2013 | 8.41 | 8.40 | 8.40 | 579,795 | 57 | 69,023 |
| 01/04/2013 | 8.40 | 8.30 | 8.40 | 296,283 | 54 | 35,529 |
| 03/03/2013 | 8.54 | 8.30 | 8.30 | 89,738 | 19 | 10,704 |
| 03/02/2013 | 8.40 | 8.35 | 8.40 | 53,476 | 27 | 6,370 |
| 02/01/2013 | 8.35 | 8.25 | 8.35 | 19,112 | 17 | 2,299 |
| 02/12/2012 | 8.26 | 8.25 | 8.25 | 128,643 | 26 | 15,593 |
| 01/11/2012 | 8.26 | 8.25 | 8.25 | 258,060 | 27 | 31,280 |
| 01/10/2012 | 8.26 | 8.25 | 8.26 | 410,916 | 48 | 49,798 |
| 02/09/2012 | 8.49 | 8.25 | 8.49 | 515,151 | 101 | 62,363 |
| 01/08/2012 | 8.27 | 8.25 | 8.25 | 447,903 | 57 | 54,288 |