البنك العربي أسعار تاريخية
مؤشر الأداء 21/05/2026
السوق الأول
أعلى سعر 7.25
سعر الإغلاق السابق 7.12
عدد العقود المنفذة 253
القطاعالبنوك
ادنى سعر 7.08
سعر الإفتتاح 7.11
عدد الأسهم 325,908
Div5.54
التغير عن سعر الإغلاق السابق 0.10
سعر الإغلاق 7.22
معدل السعر 7.19
P/E8.28
حجم التداول 2,343,741
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/03/2026 | 6.86 | 6.76 | 6.80 | 3,469,114 | 204 | 509,814 |
| 19/03/2026 | 6.87 | 6.83 | 6.86 | 1,165,067 | 118 | 170,100 |
| 18/03/2026 | 6.88 | 6.80 | 6.87 | 2,071,173 | 102 | 302,634 |
| 17/03/2026 | 6.88 | 6.80 | 6.88 | 1,882,429 | 149 | 274,950 |
| 16/03/2026 | 6.87 | 6.82 | 6.87 | 1,242,772 | 111 | 181,800 |
| 15/03/2026 | 6.86 | 6.82 | 6.84 | 1,171,094 | 131 | 171,432 |
| 12/03/2026 | 6.88 | 6.83 | 6.88 | 800,760 | 145 | 116,820 |
| 11/03/2026 | 6.88 | 6.84 | 6.85 | 765,910 | 101 | 111,654 |
| 10/03/2026 | 6.84 | 6.80 | 6.84 | 1,964,611 | 176 | 288,360 |
| 09/03/2026 | 6.80 | 6.73 | 6.80 | 425,642 | 43 | 62,946 |
| 08/03/2026 | 6.84 | 6.80 | 6.81 | 1,014,279 | 109 | 148,626 |
| 05/03/2026 | 6.90 | 6.80 | 6.82 | 1,402,922 | 130 | 205,560 |
| 04/03/2026 | 6.80 | 6.62 | 6.80 | 2,035,741 | 175 | 303,372 |
| 03/03/2026 | 6.64 | 6.60 | 6.63 | 809,781 | 63 | 122,436 |
| 02/03/2026 | 6.65 | 6.60 | 6.63 | 1,478,718 | 107 | 223,866 |
| 01/03/2026 | 6.65 | 6.55 | 6.63 | 998,812 | 106 | 150,876 |
| 26/02/2026 | 6.70 | 6.64 | 6.67 | 411,019 | 81 | 61,650 |
| 25/02/2026 | 6.68 | 6.65 | 6.68 | 589,717 | 65 | 88,542 |
| 24/02/2026 | 6.71 | 6.65 | 6.70 | 1,234,562 | 115 | 185,256 |
| 23/02/2026 | 6.73 | 6.66 | 6.70 | 802,621 | 78 | 120,132 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/08/2025 | 5.91 | 5.76 | 5.84 | 1,949,469 | 507 | 332,622 |
| 03/08/2025 | 5.81 | 5.65 | 5.79 | 3,624,567 | 706 | 632,250 |
| 27/07/2025 | 6.00 | 5.77 | 5.80 | 5,137,289 | 929 | 873,180 |
| 20/07/2025 | 6.00 | 5.93 | 5.97 | 3,189,762 | 607 | 535,518 |
| 13/07/2025 | 6.02 | 5.84 | 5.96 | 10,012,195 | 1,219 | 1,687,320 |
| 06/07/2025 | 5.89 | 5.75 | 5.86 | 3,520,158 | 701 | 604,206 |
| 29/06/2025 | 5.88 | 5.46 | 5.80 | 10,005,840 | 1,596 | 1,758,870 |
| 22/06/2025 | 5.48 | 5.12 | 5.48 | 4,550,540 | 764 | 856,080 |
| 15/06/2025 | 5.25 | 5.02 | 5.19 | 2,623,722 | 575 | 508,482 |
| 11/06/2025 | 5.40 | 5.24 | 5.29 | 2,629,599 | 397 | 496,296 |
| 01/06/2025 | 5.57 | 5.30 | 5.35 | 10,589,843 | 1,147 | 1,954,728 |
| 26/05/2025 | 5.36 | 4.97 | 5.36 | 6,177,480 | 1,137 | 1,177,776 |
| 18/05/2025 | 5.34 | 4.94 | 4.99 | 6,351,729 | 1,118 | 1,243,440 |
| 11/05/2025 | 4.99 | 4.52 | 4.99 | 8,195,609 | 1,214 | 1,760,346 |
| 04/05/2025 | 4.60 | 4.46 | 4.58 | 8,254,316 | 1,195 | 1,829,304 |
| 27/04/2025 | 4.49 | 4.44 | 4.46 | 1,973,125 | 449 | 442,296 |
| 20/04/2025 | 4.52 | 4.42 | 4.44 | 1,833,995 | 313 | 412,164 |
| 13/04/2025 | 4.51 | 4.44 | 4.50 | 2,633,604 | 450 | 587,088 |
| 06/04/2025 | 4.55 | 4.29 | 4.47 | 4,529,843 | 928 | 1,027,350 |
| 03/04/2025 | 4.59 | 4.59 | 4.59 | 93,856 | 24 | 20,448 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2022 | 4.96 | 4.75 | 4.88 | 2,951,129 | 1,349 | 603,846 |
| 01/11/2022 | 4.95 | 4.61 | 4.94 | 6,587,040 | 1,835 | 1,397,448 |
| 02/10/2022 | 4.74 | 4.60 | 4.60 | 4,672,295 | 1,409 | 1,004,850 |
| 01/09/2022 | 4.80 | 4.62 | 4.67 | 5,041,078 | 1,304 | 1,071,090 |
| 01/08/2022 | 5.03 | 4.70 | 4.80 | 7,911,852 | 1,815 | 1,641,348 |
| 03/07/2022 | 5.45 | 4.80 | 5.04 | 17,812,668 | 3,692 | 3,469,788 |
| 01/06/2022 | 5.00 | 4.57 | 4.85 | 12,490,824 | 2,182 | 2,649,492 |
| 08/05/2022 | 5.20 | 4.68 | 4.80 | 12,703,863 | 3,007 | 2,617,074 |
| 03/04/2022 | 4.74 | 4.37 | 4.68 | 9,389,301 | 2,356 | 2,062,944 |
| 01/03/2022 | 4.78 | 4.61 | 4.68 | 7,871,707 | 1,228 | 1,689,696 |
| 01/02/2022 | 4.80 | 4.50 | 4.70 | 7,074,680 | 1,369 | 1,540,944 |
| 02/01/2022 | 5.02 | 4.75 | 4.79 | 8,062,798 | 1,968 | 1,659,924 |
| 01/12/2021 | 4.90 | 4.59 | 4.89 | 4,188,813 | 1,595 | 892,818 |
| 01/11/2021 | 4.95 | 4.59 | 4.69 | 7,014,165 | 2,258 | 1,472,544 |
| 03/10/2021 | 5.02 | 4.90 | 4.93 | 9,882,389 | 1,761 | 1,981,350 |
| 01/09/2021 | 5.14 | 4.89 | 4.95 | 3,577,607 | 1,718 | 717,462 |
| 01/08/2021 | 5.21 | 4.52 | 5.14 | 6,826,577 | 2,044 | 1,387,206 |
| 01/07/2021 | 5.37 | 5.10 | 5.17 | 4,685,573 | 1,306 | 896,256 |
| 01/06/2021 | 5.42 | 4.52 | 5.31 | 21,475,871 | 4,981 | 4,232,322 |
| 02/05/2021 | 5.41 | 3.96 | 5.20 | 22,249,169 | 3,059 | 4,887,108 |