بندار للتمويل الإسلامي أسعار تاريخية
مؤشر الأداء 23/06/2026
السوق الثاني
أعلى سعر 1.35
سعر الإغلاق السابق 1.34
عدد العقود المنفذة 1
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.35
سعر الإفتتاح 1.35
عدد الأسهم 352
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.35
معدل السعر 1.35
P/E5.01
حجم التداول 475
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/12/2021 | 1.28 | 1.28 | 1.28 | 1,280 | 1 | 1,000 |
| 24/11/2021 | 1.26 | 1.26 | 1.26 | 2,868 | 1 | 2,276 |
| 17/11/2021 | 1.25 | 1.25 | 1.25 | 33 | 2 | 26 |
| 16/11/2021 | 1.24 | 1.24 | 1.24 | 31 | 1 | 25 |
| 11/11/2021 | 1.23 | 1.23 | 1.23 | 27 | 1 | 22 |
| 10/11/2021 | 1.23 | 1.23 | 1.23 | 20 | 1 | 16 |
| 25/10/2021 | 1.25 | 1.25 | 1.25 | 58,868 | 1 | 47,094 |
| 11/10/2021 | 1.23 | 1.23 | 1.23 | 9,234 | 8 | 7,507 |
| 29/09/2021 | 1.18 | 1.18 | 1.18 | 369 | 1 | 313 |
| 22/09/2021 | 1.22 | 1.22 | 1.22 | 3,660 | 1 | 3,000 |
| 08/09/2021 | 1.22 | 1.22 | 1.22 | 6,100 | 2 | 5,000 |
| 07/09/2021 | 1.21 | 1.21 | 1.21 | 6,050 | 5 | 5,000 |
| 06/09/2021 | 1.21 | 1.15 | 1.21 | 8,923 | 10 | 7,400 |
| 24/08/2021 | 1.21 | 1.21 | 1.21 | 242 | 1 | 200 |
| 19/08/2021 | 1.16 | 1.16 | 1.16 | 23 | 1 | 20 |
| 18/08/2021 | 1.15 | 1.15 | 1.15 | 32 | 1 | 28 |
| 30/06/2021 | 1.17 | 1.17 | 1.17 | 1,170 | 1 | 1,000 |
| 23/06/2021 | 1.13 | 1.13 | 1.13 | 1,740 | 2 | 1,540 |
| 15/06/2021 | 1.11 | 1.10 | 1.11 | 709 | 3 | 640 |
| 02/05/2021 | 1.12 | 1.12 | 1.12 | 1,120 | 1 | 1,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/06/2020 | 1.10 | 1.07 | 1.10 | 115,349 | 9 | 107,800 |
| 07/06/2020 | 1.06 | 1.06 | 1.06 | 2,650 | 2 | 2,500 |
| 15/03/2020 | 1.05 | 1.05 | 1.05 | 11,025 | 12 | 10,500 |
| 08/03/2020 | 1.05 | 1.05 | 1.05 | 147 | 6 | 140 |
| 01/03/2020 | 1.07 | 1.05 | 1.05 | 5,394 | 9 | 5,115 |
| 16/02/2020 | 1.07 | 1.06 | 1.07 | 91,666 | 10 | 86,289 |
| 09/02/2020 | 1.03 | 1.03 | 1.03 | 1,345 | 2 | 1,306 |
| 02/02/2020 | 1.09 | 1.01 | 1.06 | 204,463 | 14 | 192,879 |
| 26/01/2020 | 1.11 | 1.02 | 1.06 | 378,619 | 12 | 357,370 |
| 19/01/2020 | 0.98 | 0.92 | 0.98 | 12,624 | 10 | 13,144 |
| 12/01/2020 | 0.92 | 0.92 | 0.92 | 506 | 1 | 550 |
| 29/12/2019 | 0.90 | 0.89 | 0.90 | 4,007 | 4 | 4,465 |
| 22/12/2019 | 0.90 | 0.90 | 0.90 | 1,121 | 4 | 1,246 |
| 15/12/2019 | 0.94 | 0.84 | 0.93 | 24,744 | 24 | 27,849 |
| 08/12/2019 | 0.82 | 0.82 | 0.82 | 2,460 | 4 | 3,000 |
| 01/12/2019 | 0.81 | 0.81 | 0.81 | 486 | 1 | 600 |
| 24/11/2019 | 0.82 | 0.82 | 0.82 | 1,640 | 2 | 2,000 |
| 10/11/2019 | 0.82 | 0.79 | 0.82 | 31,405 | 28 | 38,492 |
| 03/11/2019 | 0.78 | 0.77 | 0.78 | 2,938 | 7 | 3,800 |
| 27/10/2019 | 0.77 | 0.77 | 0.77 | 1,540 | 4 | 2,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/01/2016 | 0.72 | 0.69 | 0.72 | 3,153 | 9 | 4,561 |
| 01/12/2015 | 0.74 | 0.69 | 0.70 | 71,876 | 115 | 101,004 |
| 01/11/2015 | 0.76 | 0.66 | 0.71 | 71,266 | 104 | 99,666 |
| 01/10/2015 | 0.69 | 0.62 | 0.69 | 53,073 | 79 | 82,291 |
| 01/09/2015 | 0.69 | 0.61 | 0.63 | 21,674 | 95 | 33,740 |
| 02/08/2015 | 0.71 | 0.66 | 0.69 | 9,020 | 38 | 12,996 |
| 01/07/2015 | 0.72 | 0.65 | 0.70 | 26,631 | 104 | 37,838 |
| 01/06/2015 | 0.76 | 0.63 | 0.72 | 190,453 | 107 | 270,870 |
| 03/05/2015 | 0.64 | 0.60 | 0.63 | 9,111 | 62 | 15,066 |
| 01/04/2015 | 0.67 | 0.60 | 0.63 | 10,501 | 41 | 16,541 |
| 01/03/2015 | 0.70 | 0.64 | 0.66 | 18,968 | 33 | 28,102 |
| 01/02/2015 | 0.70 | 0.64 | 0.70 | 14,305 | 39 | 21,736 |
| 04/01/2015 | 0.68 | 0.65 | 0.67 | 15,098 | 50 | 23,032 |
| 01/12/2014 | 0.71 | 0.67 | 0.70 | 6,583 | 71 | 9,640 |
| 02/11/2014 | 0.72 | 0.61 | 0.70 | 65,131 | 124 | 97,837 |
| 01/10/2014 | 0.75 | 0.72 | 0.74 | 9,763 | 31 | 13,191 |
| 01/09/2014 | 0.76 | 0.71 | 0.71 | 43,886 | 49 | 58,400 |
| 03/08/2014 | 0.81 | 0.75 | 0.77 | 9,529 | 47 | 12,463 |
| 01/07/2014 | 0.84 | 0.76 | 0.80 | 1,703 | 16 | 2,112 |
| 01/06/2014 | 0.75 | 0.72 | 0.73 | 397 | 5 | 538 |