البنك العربي أسعار تاريخية
مؤشر الأداء 26/07/2026
السوق الأول
أعلى سعر 7.64
سعر الإغلاق السابق 7.63
عدد العقود المنفذة 122
القطاعالبنوك
ادنى سعر 7.58
سعر الإفتتاح 7.63
عدد الأسهم 171,054
Div5.27
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 7.59
معدل السعر 7.62
P/E8.7
حجم التداول 1,302,697
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/10/2024 | 4.30 | 4.25 | 4.28 | 165,078 | 43 | 38,664 |
| 09/10/2024 | 4.24 | 4.19 | 4.24 | 285,821 | 70 | 67,896 |
| 08/10/2024 | 4.23 | 4.20 | 4.23 | 250,441 | 47 | 59,472 |
| 07/10/2024 | 4.21 | 4.20 | 4.21 | 183,181 | 45 | 43,614 |
| 06/10/2024 | 4.20 | 4.19 | 4.20 | 86,018 | 32 | 20,502 |
| 03/10/2024 | 4.20 | 4.19 | 4.20 | 1,036,813 | 44 | 246,870 |
| 02/10/2024 | 4.20 | 4.18 | 4.20 | 502,791 | 118 | 119,844 |
| 01/10/2024 | 4.22 | 4.20 | 4.21 | 286,368 | 67 | 68,022 |
| 30/09/2024 | 4.22 | 4.20 | 4.22 | 361,679 | 86 | 85,806 |
| 29/09/2024 | 4.23 | 4.22 | 4.23 | 336,488 | 73 | 79,668 |
| 26/09/2024 | 4.23 | 4.21 | 4.23 | 122,796 | 48 | 29,106 |
| 25/09/2024 | 4.22 | 4.21 | 4.22 | 192,923 | 61 | 45,720 |
| 24/09/2024 | 4.23 | 4.22 | 4.23 | 169,873 | 52 | 40,230 |
| 23/09/2024 | 4.23 | 4.22 | 4.23 | 774,765 | 79 | 183,582 |
| 22/09/2024 | 4.23 | 4.22 | 4.23 | 196,805 | 50 | 46,530 |
| 19/09/2024 | 4.24 | 4.22 | 4.24 | 1,185,141 | 60 | 280,260 |
| 18/09/2024 | 4.24 | 4.22 | 4.23 | 259,167 | 101 | 61,344 |
| 17/09/2024 | 4.24 | 4.23 | 4.23 | 2,106,736 | 98 | 497,988 |
| 15/09/2024 | 4.24 | 4.23 | 4.24 | 251,718 | 68 | 59,472 |
| 12/09/2024 | 4.25 | 4.23 | 4.24 | 165,122 | 53 | 38,988 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/12/2017 | 5.57 | 5.23 | 5.54 | 2,437,871 | 524 | 457,056 |
| 03/12/2017 | 5.32 | 5.26 | 5.26 | 2,493,395 | 442 | 471,654 |
| 26/11/2017 | 5.35 | 5.27 | 5.32 | 11,130,247 | 284 | 2,092,176 |
| 19/11/2017 | 5.35 | 5.28 | 5.35 | 783,107 | 254 | 146,682 |
| 12/11/2017 | 5.35 | 5.21 | 5.35 | 846,409 | 273 | 159,570 |
| 05/11/2017 | 5.30 | 5.16 | 5.23 | 2,127,491 | 518 | 405,180 |
| 29/10/2017 | 5.47 | 5.21 | 5.29 | 1,835,417 | 617 | 345,114 |
| 22/10/2017 | 5.48 | 5.41 | 5.47 | 894,401 | 222 | 164,574 |
| 15/10/2017 | 5.69 | 5.44 | 5.48 | 2,098,641 | 536 | 378,810 |
| 08/10/2017 | 5.56 | 5.42 | 5.54 | 1,900,412 | 470 | 345,654 |
| 01/10/2017 | 5.61 | 5.50 | 5.54 | 937,090 | 308 | 169,164 |
| 24/09/2017 | 5.68 | 5.56 | 5.56 | 1,758,672 | 370 | 312,120 |
| 17/09/2017 | 5.70 | 5.63 | 5.67 | 701,805 | 163 | 123,984 |
| 10/09/2017 | 5.78 | 5.60 | 5.65 | 2,570,262 | 508 | 452,592 |
| 05/09/2017 | 5.79 | 5.69 | 5.75 | 573,460 | 181 | 99,846 |
| 27/08/2017 | 5.74 | 5.64 | 5.69 | 1,934,954 | 345 | 341,712 |
| 20/08/2017 | 5.78 | 5.68 | 5.70 | 1,280,059 | 465 | 224,262 |
| 13/08/2017 | 5.84 | 5.65 | 5.75 | 1,735,779 | 394 | 301,662 |
| 06/08/2017 | 5.89 | 5.83 | 5.86 | 737,357 | 222 | 126,144 |
| 30/07/2017 | 5.92 | 5.79 | 5.90 | 2,517,569 | 424 | 431,262 |