البنك العربي أسعار تاريخية
مؤشر الأداء 27/03/2024
السوق الأول
أعلى سعر 4.74
سعر الإغلاق السابق 4.73
عدد العقود المنفذة 199
القطاعالبنوك
ادنى سعر 4.67
سعر الإفتتاح 4.72
عدد الأسهم 264,420
Div6.40
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 4.69
معدل السعر 4.72
P/E8
حجم التداول 1,247,917
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
31/01/2024 | 4.65 | 4.60 | 4.63 | 934,575 | 191 | 202,644 |
30/01/2024 | 4.66 | 4.62 | 4.66 | 184,221 | 88 | 39,744 |
29/01/2024 | 4.69 | 4.65 | 4.66 | 438,492 | 114 | 93,996 |
28/01/2024 | 4.67 | 4.61 | 4.65 | 548,255 | 188 | 118,152 |
25/01/2024 | 4.68 | 4.65 | 4.68 | 240,480 | 59 | 51,588 |
24/01/2024 | 4.69 | 4.66 | 4.69 | 78,403 | 41 | 16,776 |
23/01/2024 | 4.70 | 4.65 | 4.68 | 460,628 | 115 | 98,532 |
22/01/2024 | 4.76 | 4.69 | 4.71 | 165,979 | 55 | 35,244 |
21/01/2024 | 4.75 | 4.71 | 4.75 | 252,244 | 79 | 53,334 |
18/01/2024 | 4.75 | 4.72 | 4.74 | 202,917 | 48 | 42,840 |
17/01/2024 | 4.76 | 4.73 | 4.73 | 152,388 | 56 | 32,112 |
16/01/2024 | 4.78 | 4.75 | 4.76 | 146,410 | 29 | 30,672 |
15/01/2024 | 4.79 | 4.70 | 4.79 | 90,898 | 42 | 19,080 |
14/01/2024 | 4.75 | 4.70 | 4.75 | 372,459 | 112 | 78,984 |
11/01/2024 | 4.75 | 4.72 | 4.75 | 158,656 | 57 | 33,534 |
10/01/2024 | 4.80 | 4.74 | 4.74 | 165,722 | 81 | 34,884 |
09/01/2024 | 4.83 | 4.78 | 4.78 | 331,658 | 96 | 69,102 |
08/01/2024 | 4.84 | 4.79 | 4.79 | 309,089 | 99 | 64,188 |
07/01/2024 | 4.94 | 4.78 | 4.80 | 3,008,171 | 317 | 618,228 |
04/01/2024 | 4.72 | 4.66 | 4.72 | 227,771 | 87 | 48,438 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
18/06/2023 | 4.30 | 4.13 | 4.19 | 2,400,377 | 718 | 569,952 |
11/06/2023 | 4.37 | 4.30 | 4.30 | 1,041,575 | 437 | 240,876 |
04/06/2023 | 4.43 | 4.35 | 4.37 | 820,209 | 332 | 186,894 |
28/05/2023 | 4.42 | 4.32 | 4.39 | 988,714 | 440 | 226,278 |
21/05/2023 | 4.49 | 4.35 | 4.39 | 2,221,446 | 597 | 505,386 |
14/05/2023 | 4.55 | 4.47 | 4.49 | 1,063,341 | 308 | 236,412 |
07/05/2023 | 4.56 | 4.45 | 4.49 | 2,191,214 | 626 | 488,214 |
01/05/2023 | 4.63 | 4.50 | 4.54 | 2,749,988 | 650 | 604,332 |
25/04/2023 | 4.56 | 4.51 | 4.56 | 1,262,054 | 412 | 278,028 |
16/04/2023 | 4.68 | 4.54 | 4.55 | 1,455,387 | 500 | 318,078 |
09/04/2023 | 4.75 | 4.59 | 4.68 | 1,073,677 | 356 | 232,182 |
02/04/2023 | 4.65 | 4.52 | 4.60 | 1,141,976 | 362 | 249,732 |
26/03/2023 | 4.85 | 4.73 | 4.84 | 796,142 | 245 | 165,348 |
19/03/2023 | 4.80 | 4.69 | 4.72 | 1,200,165 | 372 | 253,134 |
12/03/2023 | 4.85 | 4.77 | 4.79 | 519,636 | 158 | 108,108 |
05/03/2023 | 4.86 | 4.79 | 4.82 | 848,064 | 259 | 175,878 |
26/02/2023 | 4.85 | 4.76 | 4.85 | 2,709,187 | 311 | 565,038 |
19/02/2023 | 4.80 | 4.75 | 4.79 | 1,822,221 | 267 | 381,168 |
12/02/2023 | 4.86 | 4.75 | 4.79 | 1,460,642 | 358 | 304,272 |
05/02/2023 | 4.91 | 4.84 | 4.86 | 1,224,029 | 387 | 251,046 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/10/2020 | 4.15 | 4.03 | 4.04 | 2,987,807 | 750 | 732,366 |
01/09/2020 | 4.17 | 4.02 | 4.17 | 2,776,370 | 842 | 680,814 |
04/08/2020 | 4.21 | 4.00 | 4.05 | 5,954,837 | 1,368 | 1,452,582 |
01/07/2020 | 4.25 | 3.80 | 4.06 | 8,861,121 | 2,020 | 2,184,642 |
01/06/2020 | 4.55 | 4.10 | 4.13 | 10,790,067 | 1,925 | 2,469,006 |
10/05/2020 | 4.60 | 4.15 | 4.45 | 9,733,501 | 1,592 | 2,250,864 |
01/03/2020 | 5.54 | 4.71 | 4.71 | 5,761,658 | 1,217 | 1,107,522 |
02/02/2020 | 5.90 | 5.50 | 5.55 | 8,010,837 | 1,514 | 1,421,640 |
02/01/2020 | 5.98 | 5.59 | 5.85 | 6,601,804 | 1,438 | 1,127,880 |
01/12/2019 | 5.88 | 5.60 | 5.75 | 5,410,329 | 1,239 | 943,920 |
03/11/2019 | 5.83 | 5.60 | 5.70 | 4,955,807 | 1,087 | 865,458 |
01/10/2019 | 5.79 | 5.60 | 5.79 | 12,708,966 | 1,597 | 2,237,382 |
01/09/2019 | 5.97 | 5.67 | 5.71 | 7,489,934 | 1,627 | 1,294,614 |
01/08/2019 | 6.01 | 5.92 | 5.93 | 4,341,184 | 836 | 727,182 |
01/07/2019 | 6.05 | 5.90 | 6.01 | 7,135,471 | 1,271 | 1,190,682 |
02/06/2019 | 6.03 | 5.92 | 5.99 | 6,402,340 | 916 | 1,069,002 |
01/05/2019 | 6.09 | 5.86 | 5.96 | 5,649,146 | 1,260 | 945,558 |
01/04/2019 | 6.03 | 5.74 | 5.92 | 5,550,976 | 1,543 | 940,518 |
03/03/2019 | 6.60 | 6.02 | 6.02 | 12,523,486 | 1,746 | 1,941,642 |
03/02/2019 | 6.42 | 6.10 | 6.37 | 11,511,842 | 2,918 | 1,830,384 |