البنك العربي أسعار تاريخية
مؤشر الأداء 06/05/2024
السوق الأول
أعلى سعر 4.29
سعر الإغلاق السابق 4.29
عدد العقود المنفذة 118
القطاعالبنوك
ادنى سعر 4.25
سعر الإفتتاح 4.25
عدد الأسهم 70,506
Div7.03
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 4.27
معدل السعر 4.25
P/E7.2
حجم التداول 299,957
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/06/2023 | 4.32 | 4.30 | 4.30 | 210,569 | 76 | 48,906 |
| 14/06/2023 | 4.33 | 4.30 | 4.31 | 170,646 | 77 | 39,618 |
| 13/06/2023 | 4.34 | 4.30 | 4.32 | 204,297 | 106 | 47,340 |
| 12/06/2023 | 4.35 | 4.32 | 4.33 | 205,994 | 93 | 47,502 |
| 11/06/2023 | 4.37 | 4.34 | 4.34 | 250,069 | 85 | 57,510 |
| 08/06/2023 | 4.40 | 4.35 | 4.37 | 253,265 | 96 | 58,086 |
| 07/06/2023 | 4.41 | 4.36 | 4.39 | 176,847 | 78 | 40,302 |
| 06/06/2023 | 4.42 | 4.40 | 4.41 | 116,910 | 47 | 26,496 |
| 05/06/2023 | 4.43 | 4.40 | 4.41 | 189,552 | 59 | 42,984 |
| 04/06/2023 | 4.40 | 4.39 | 4.40 | 83,634 | 52 | 19,026 |
| 31/05/2023 | 4.42 | 4.37 | 4.39 | 192,315 | 78 | 43,722 |
| 30/05/2023 | 4.42 | 4.36 | 4.38 | 207,020 | 123 | 47,142 |
| 29/05/2023 | 4.36 | 4.32 | 4.36 | 200,728 | 97 | 46,296 |
| 28/05/2023 | 4.39 | 4.33 | 4.35 | 388,652 | 142 | 89,118 |
| 24/05/2023 | 4.40 | 4.36 | 4.39 | 475,827 | 89 | 108,576 |
| 23/05/2023 | 4.42 | 4.38 | 4.40 | 187,230 | 74 | 42,606 |
| 22/05/2023 | 4.44 | 4.35 | 4.40 | 1,289,414 | 335 | 293,940 |
| 21/05/2023 | 4.49 | 4.45 | 4.45 | 268,975 | 99 | 60,264 |
| 18/05/2023 | 4.49 | 4.47 | 4.49 | 107,918 | 60 | 24,066 |
| 17/05/2023 | 4.50 | 4.48 | 4.49 | 141,906 | 56 | 31,608 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/12/2019 | 5.81 | 5.68 | 5.80 | 1,233,588 | 284 | 215,802 |
| 08/12/2019 | 5.75 | 5.68 | 5.69 | 1,083,658 | 242 | 189,990 |
| 01/12/2019 | 5.71 | 5.65 | 5.71 | 601,776 | 154 | 105,966 |
| 24/11/2019 | 5.70 | 5.64 | 5.70 | 966,474 | 220 | 170,334 |
| 17/11/2019 | 5.72 | 5.60 | 5.70 | 1,748,400 | 320 | 307,692 |
| 10/11/2019 | 5.82 | 5.72 | 5.75 | 1,277,892 | 308 | 221,274 |
| 03/11/2019 | 5.83 | 5.74 | 5.81 | 963,040 | 239 | 166,158 |
| 27/10/2019 | 5.79 | 5.62 | 5.79 | 746,582 | 211 | 131,202 |
| 20/10/2019 | 5.69 | 5.60 | 5.68 | 1,528,707 | 360 | 271,638 |
| 13/10/2019 | 5.75 | 5.64 | 5.69 | 2,191,927 | 397 | 386,064 |
| 06/10/2019 | 5.74 | 5.67 | 5.69 | 7,500,085 | 355 | 1,318,284 |
| 29/09/2019 | 5.75 | 5.65 | 5.72 | 1,551,119 | 473 | 272,124 |
| 22/09/2019 | 5.78 | 5.71 | 5.73 | 1,340,759 | 335 | 233,982 |
| 15/09/2019 | 5.84 | 5.75 | 5.76 | 2,272,305 | 344 | 394,218 |
| 08/09/2019 | 5.85 | 5.75 | 5.79 | 1,095,940 | 352 | 189,738 |
| 01/09/2019 | 5.97 | 5.80 | 5.85 | 1,971,476 | 397 | 334,746 |
| 25/08/2019 | 5.99 | 5.92 | 5.93 | 1,061,824 | 270 | 178,560 |
| 18/08/2019 | 5.99 | 5.92 | 5.95 | 1,372,364 | 257 | 230,400 |
| 15/08/2019 | 6.00 | 5.97 | 5.98 | 368,746 | 67 | 61,704 |
| 04/08/2019 | 6.01 | 5.98 | 6.00 | 879,231 | 203 | 146,736 |