بنك القاهرة عمان أسعار تاريخية
مؤشر الأداء 23/04/2026
السوق الأول
أعلى سعر 1.40
سعر الإغلاق السابق 1.40
عدد العقود المنفذة 51
القطاعالبنوك
ادنى سعر 1.38
سعر الإفتتاح 1.39
عدد الأسهم 166,494
Div5.04
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.39
معدل السعر 1.39
P/E10.2
حجم التداول 231,124
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/01/2026 | 1.44 | 1.43 | 1.44 | 56,670 | 22 | 39,593 |
| 25/01/2026 | 1.46 | 1.43 | 1.46 | 174,822 | 101 | 121,312 |
| 22/01/2026 | 1.49 | 1.46 | 1.49 | 12,421 | 10 | 8,421 |
| 21/01/2026 | 1.49 | 1.46 | 1.46 | 62,034 | 33 | 42,051 |
| 20/01/2026 | 1.49 | 1.47 | 1.48 | 81,750 | 47 | 55,408 |
| 19/01/2026 | 1.47 | 1.46 | 1.47 | 81,576 | 41 | 55,546 |
| 18/01/2026 | 1.48 | 1.45 | 1.47 | 87,053 | 45 | 59,870 |
| 15/01/2026 | 1.48 | 1.45 | 1.48 | 161,704 | 89 | 110,532 |
| 14/01/2026 | 1.51 | 1.48 | 1.50 | 39,201 | 16 | 26,225 |
| 13/01/2026 | 1.49 | 1.46 | 1.49 | 88,258 | 59 | 60,214 |
| 12/01/2026 | 1.50 | 1.47 | 1.50 | 49,789 | 47 | 33,656 |
| 11/01/2026 | 1.51 | 1.47 | 1.48 | 217,927 | 99 | 146,330 |
| 08/01/2026 | 1.52 | 1.49 | 1.51 | 72,446 | 46 | 48,267 |
| 07/01/2026 | 1.52 | 1.51 | 1.52 | 42,006 | 25 | 27,652 |
| 06/01/2026 | 1.53 | 1.49 | 1.53 | 24,133 | 26 | 16,069 |
| 05/01/2026 | 1.53 | 1.49 | 1.51 | 108,128 | 65 | 71,816 |
| 04/01/2026 | 1.55 | 1.50 | 1.52 | 189,293 | 69 | 124,605 |
| 31/12/2025 | 1.57 | 1.54 | 1.55 | 102,515 | 49 | 66,069 |
| 30/12/2025 | 1.60 | 1.55 | 1.57 | 388,539 | 130 | 246,189 |
| 29/12/2025 | 1.57 | 1.54 | 1.56 | 287,904 | 79 | 184,490 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/02/2025 | 1.05 | 1.01 | 1.04 | 139,035 | 114 | 135,886 |
| 16/02/2025 | 1.02 | 1.00 | 1.02 | 294,512 | 108 | 292,532 |
| 09/02/2025 | 1.02 | 1.00 | 1.01 | 2,161,276 | 223 | 2,159,838 |
| 02/02/2025 | 1.03 | 0.99 | 1.00 | 352,297 | 243 | 351,227 |
| 26/01/2025 | 1.04 | 1.02 | 1.03 | 144,755 | 110 | 140,430 |
| 19/01/2025 | 1.06 | 1.03 | 1.05 | 163,167 | 150 | 156,599 |
| 12/01/2025 | 1.08 | 1.06 | 1.06 | 46,850 | 95 | 43,887 |
| 05/01/2025 | 1.10 | 1.06 | 1.08 | 59,137 | 86 | 54,852 |
| 29/12/2024 | 1.10 | 1.01 | 1.08 | 167,025 | 138 | 160,263 |
| 22/12/2024 | 1.04 | 1.03 | 1.04 | 178,538 | 39 | 173,321 |
| 15/12/2024 | 1.04 | 1.01 | 1.04 | 295,764 | 67 | 287,877 |
| 08/12/2024 | 1.05 | 1.01 | 1.03 | 79,096 | 90 | 77,202 |
| 01/12/2024 | 1.03 | 1.00 | 1.03 | 204,350 | 111 | 201,864 |
| 24/11/2024 | 1.08 | 1.01 | 1.03 | 327,940 | 225 | 318,581 |
| 17/11/2024 | 1.10 | 1.07 | 1.08 | 146,951 | 88 | 136,179 |
| 10/11/2024 | 1.11 | 1.08 | 1.10 | 135,666 | 78 | 125,032 |
| 03/11/2024 | 1.11 | 1.08 | 1.11 | 97,746 | 105 | 89,773 |
| 27/10/2024 | 1.11 | 1.09 | 1.10 | 169,792 | 97 | 155,116 |
| 20/10/2024 | 1.10 | 1.09 | 1.10 | 38,778 | 52 | 35,526 |
| 13/10/2024 | 1.10 | 1.08 | 1.10 | 77,197 | 54 | 70,712 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2021 | 1.24 | 1.15 | 1.23 | 1,507,797 | 499 | 1,251,916 |
| 01/02/2021 | 1.24 | 1.14 | 1.22 | 3,420,697 | 987 | 2,870,390 |
| 03/01/2021 | 1.16 | 1.02 | 1.16 | 1,246,729 | 648 | 1,145,476 |
| 01/12/2020 | 1.05 | 0.94 | 1.05 | 3,007,925 | 411 | 3,160,452 |
| 01/11/2020 | 0.99 | 0.90 | 0.94 | 508,293 | 298 | 537,729 |
| 01/10/2020 | 0.95 | 0.91 | 0.94 | 203,534 | 165 | 219,541 |
| 01/09/2020 | 0.96 | 0.91 | 0.95 | 317,921 | 267 | 342,358 |
| 04/08/2020 | 0.93 | 0.89 | 0.93 | 335,028 | 265 | 367,489 |
| 01/07/2020 | 1.00 | 0.92 | 0.93 | 321,559 | 283 | 335,672 |
| 01/06/2020 | 1.04 | 0.95 | 1.00 | 425,105 | 444 | 434,799 |
| 10/05/2020 | 1.00 | 0.90 | 1.00 | 603,151 | 313 | 638,827 |
| 01/03/2020 | 1.11 | 0.98 | 1.00 | 1,734,684 | 574 | 1,644,524 |
| 02/02/2020 | 1.18 | 1.09 | 1.10 | 1,075,074 | 499 | 945,955 |
| 02/01/2020 | 1.15 | 1.02 | 1.15 | 766,913 | 381 | 709,612 |
| 01/12/2019 | 1.04 | 1.01 | 1.03 | 639,492 | 206 | 626,481 |
| 03/11/2019 | 1.03 | 1.00 | 1.02 | 528,710 | 182 | 526,534 |
| 01/10/2019 | 1.03 | 0.97 | 1.00 | 1,450,792 | 464 | 1,457,831 |
| 01/09/2019 | 1.05 | 0.98 | 1.01 | 512,127 | 304 | 508,628 |
| 01/08/2019 | 1.12 | 1.01 | 1.02 | 273,207 | 228 | 257,155 |
| 01/07/2019 | 1.15 | 1.10 | 1.11 | 154,068 | 171 | 138,111 |