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 |
|---|---|---|---|---|---|---|
| 22/02/2026 | 6.75 | 6.69 | 6.72 | 273,550 | 47 | 40,698 |
| 19/02/2026 | 6.76 | 6.70 | 6.74 | 1,687,486 | 118 | 251,118 |
| 18/02/2026 | 6.76 | 6.70 | 6.76 | 534,393 | 73 | 79,506 |
| 17/02/2026 | 6.76 | 6.71 | 6.75 | 360,886 | 51 | 53,640 |
| 16/02/2026 | 6.75 | 6.71 | 6.73 | 1,295,615 | 143 | 192,438 |
| 15/02/2026 | 6.77 | 6.73 | 6.76 | 578,713 | 80 | 85,662 |
| 12/02/2026 | 6.76 | 6.71 | 6.76 | 529,474 | 75 | 78,570 |
| 11/02/2026 | 6.76 | 6.70 | 6.76 | 471,111 | 60 | 70,128 |
| 10/02/2026 | 6.77 | 6.74 | 6.77 | 366,584 | 78 | 54,216 |
| 09/02/2026 | 6.79 | 6.74 | 6.77 | 1,008,917 | 150 | 149,382 |
| 08/02/2026 | 6.80 | 6.76 | 6.77 | 593,985 | 70 | 87,498 |
| 05/02/2026 | 6.81 | 6.75 | 6.80 | 1,248,485 | 135 | 183,888 |
| 04/02/2026 | 6.81 | 6.72 | 6.81 | 3,576,145 | 162 | 526,644 |
| 03/02/2026 | 6.74 | 6.65 | 6.72 | 1,694,981 | 181 | 252,774 |
| 02/02/2026 | 6.71 | 6.56 | 6.69 | 3,465,728 | 356 | 522,936 |
| 01/02/2026 | 6.60 | 6.42 | 6.56 | 2,877,214 | 480 | 440,874 |
| 29/01/2026 | 6.77 | 6.71 | 6.76 | 1,472,808 | 235 | 218,718 |
| 28/01/2026 | 6.77 | 6.70 | 6.72 | 1,138,916 | 200 | 169,110 |
| 27/01/2026 | 6.80 | 6.76 | 6.79 | 700,385 | 133 | 103,230 |
| 26/01/2026 | 6.82 | 6.76 | 6.80 | 742,376 | 120 | 109,494 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/03/2025 | 5.09 | 4.94 | 4.96 | 4,371,618 | 702 | 876,114 |
| 16/03/2025 | 5.09 | 4.98 | 5.08 | 3,661,482 | 512 | 730,152 |
| 09/03/2025 | 5.01 | 4.98 | 5.00 | 2,910,955 | 376 | 582,498 |
| 02/03/2025 | 5.03 | 4.98 | 5.00 | 3,273,113 | 479 | 654,210 |
| 23/02/2025 | 5.06 | 4.95 | 5.00 | 4,453,369 | 822 | 890,640 |
| 16/02/2025 | 4.95 | 4.82 | 4.95 | 2,664,174 | 607 | 543,168 |
| 09/02/2025 | 4.88 | 4.78 | 4.82 | 2,481,214 | 627 | 514,350 |
| 02/02/2025 | 5.09 | 4.84 | 4.88 | 4,728,172 | 1,007 | 954,882 |
| 26/01/2025 | 4.96 | 4.77 | 4.84 | 1,938,075 | 485 | 398,286 |
| 19/01/2025 | 4.92 | 4.80 | 4.91 | 2,891,092 | 519 | 595,890 |
| 12/01/2025 | 4.85 | 4.75 | 4.81 | 1,843,825 | 573 | 383,598 |
| 05/01/2025 | 4.91 | 4.68 | 4.80 | 4,696,599 | 889 | 982,458 |
| 29/12/2024 | 4.66 | 4.35 | 4.66 | 5,480,616 | 840 | 1,231,956 |
| 22/12/2024 | 4.37 | 4.30 | 4.36 | 2,308,494 | 517 | 533,016 |
| 15/12/2024 | 4.31 | 4.29 | 4.30 | 1,589,735 | 334 | 369,810 |
| 08/12/2024 | 4.31 | 4.27 | 4.31 | 1,968,588 | 299 | 458,460 |
| 01/12/2024 | 4.31 | 4.28 | 4.30 | 2,571,185 | 320 | 598,140 |
| 24/11/2024 | 4.32 | 4.28 | 4.31 | 2,458,698 | 352 | 572,256 |
| 17/11/2024 | 4.34 | 4.28 | 4.30 | 1,205,515 | 290 | 280,602 |
| 10/11/2024 | 4.42 | 4.27 | 4.34 | 2,040,972 | 542 | 470,862 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2021 | 4.02 | 3.92 | 4.00 | 2,449,305 | 968 | 617,760 |
| 01/03/2021 | 4.15 | 3.91 | 4.00 | 4,905,879 | 1,266 | 1,212,912 |
| 01/02/2021 | 4.18 | 3.97 | 4.11 | 6,305,572 | 1,311 | 1,543,374 |
| 03/01/2021 | 4.46 | 4.05 | 4.17 | 4,963,003 | 1,577 | 1,159,416 |
| 01/12/2020 | 4.12 | 4.02 | 4.12 | 14,744,726 | 1,011 | 3,640,608 |
| 01/11/2020 | 4.10 | 4.00 | 4.04 | 5,591,089 | 957 | 1,387,674 |
| 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 |