بنك الاسكان للتجارة والتمويل أسعار تاريخية
مؤشر الأداء 04/06/2026
السوق الأول
أعلى سعر 4.94
سعر الإغلاق السابق 4.90
عدد العقود المنفذة 5
القطاعالبنوك
ادنى سعر 4.83
سعر الإفتتاح 4.83
عدد الأسهم 572
Div6.07
التغير عن سعر الإغلاق السابق 0.04
سعر الإغلاق 4.94
معدل السعر 4.93
P/E9.91
حجم التداول 2,821
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/07/2025 | 3.84 | 3.84 | 3.84 | 7,799 | 4 | 2,031 |
| 07/07/2025 | 3.84 | 3.83 | 3.84 | 31,787 | 12 | 8,283 |
| 06/07/2025 | 3.84 | 3.78 | 3.84 | 6,918 | 12 | 1,807 |
| 03/07/2025 | 3.84 | 3.79 | 3.84 | 18,012 | 16 | 4,720 |
| 02/07/2025 | 3.84 | 3.84 | 3.84 | 7,607 | 6 | 1,981 |
| 01/07/2025 | 3.85 | 3.80 | 3.84 | 19,154 | 15 | 5,029 |
| 30/06/2025 | 3.89 | 3.82 | 3.82 | 19,603 | 17 | 5,096 |
| 29/06/2025 | 3.90 | 3.84 | 3.90 | 4,318 | 12 | 1,116 |
| 25/06/2025 | 3.85 | 3.80 | 3.85 | 3,177 | 11 | 832 |
| 24/06/2025 | 3.80 | 3.76 | 3.80 | 8,153 | 12 | 2,164 |
| 23/06/2025 | 3.75 | 3.75 | 3.75 | 394 | 3 | 105 |
| 22/06/2025 | 3.75 | 3.71 | 3.71 | 13,005 | 10 | 3,481 |
| 19/06/2025 | 3.78 | 3.73 | 3.75 | 1,593 | 7 | 426 |
| 18/06/2025 | 3.75 | 3.75 | 3.75 | 1,695 | 6 | 452 |
| 17/06/2025 | 3.82 | 3.75 | 3.75 | 2,006 | 4 | 533 |
| 16/06/2025 | 3.81 | 3.77 | 3.81 | 604 | 3 | 160 |
| 15/06/2025 | 3.79 | 3.70 | 3.79 | 9,799 | 10 | 2,630 |
| 12/06/2025 | 3.88 | 3.76 | 3.88 | 10,548 | 10 | 2,786 |
| 11/06/2025 | 3.84 | 3.77 | 3.82 | 11,598 | 11 | 3,053 |
| 04/06/2025 | 3.80 | 3.80 | 3.80 | 760 | 1 | 200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/02/2022 | 3.90 | 3.59 | 3.82 | 31,054 | 32 | 8,424 |
| 20/02/2022 | 3.95 | 3.70 | 3.87 | 12,887 | 23 | 3,363 |
| 13/02/2022 | 3.89 | 3.80 | 3.89 | 2,538 | 13 | 662 |
| 06/02/2022 | 4.00 | 3.64 | 3.93 | 59,683 | 51 | 15,601 |
| 30/01/2022 | 3.97 | 3.78 | 3.97 | 20,391 | 27 | 5,258 |
| 23/01/2022 | 4.05 | 3.95 | 4.00 | 2,657 | 7 | 662 |
| 16/01/2022 | 4.09 | 3.98 | 4.07 | 13,739 | 20 | 3,384 |
| 09/01/2022 | 4.14 | 3.91 | 4.05 | 120,632 | 30 | 30,116 |
| 02/01/2022 | 4.10 | 3.71 | 4.10 | 65,589 | 48 | 16,961 |
| 26/12/2021 | 3.72 | 3.63 | 3.70 | 28,864 | 26 | 7,836 |
| 19/12/2021 | 3.76 | 3.56 | 3.70 | 37,553 | 60 | 10,218 |
| 12/12/2021 | 3.80 | 3.75 | 3.77 | 28,644 | 32 | 7,608 |
| 05/12/2021 | 3.80 | 3.76 | 3.80 | 24,712 | 17 | 6,553 |
| 28/11/2021 | 3.80 | 3.77 | 3.80 | 42,689 | 30 | 11,268 |
| 21/11/2021 | 3.84 | 3.77 | 3.82 | 17,334 | 15 | 4,556 |
| 14/11/2021 | 3.85 | 3.77 | 3.84 | 18,312 | 27 | 4,814 |
| 07/11/2021 | 3.94 | 3.80 | 3.80 | 24,059 | 23 | 6,229 |
| 31/10/2021 | 3.96 | 3.86 | 3.95 | 41,735 | 36 | 10,654 |
| 24/10/2021 | 4.01 | 3.88 | 4.01 | 44,261 | 33 | 11,161 |
| 17/10/2021 | 3.91 | 3.80 | 3.89 | 17,026 | 26 | 4,416 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/12/2007 | 7.28 | 6.81 | 7.21 | 5,776,108 | 1,018 | 809,024 |
| 01/11/2007 | 7.11 | 6.65 | 6.85 | 4,897,573 | 1,171 | 710,131 |
| 01/10/2007 | 7.10 | 5.80 | 6.76 | 11,712,945 | 1,648 | 1,851,873 |
| 02/09/2007 | 6.00 | 5.73 | 5.93 | 6,511,733 | 578 | 1,121,837 |
| 01/08/2007 | 6.11 | 5.80 | 5.81 | 2,157,356 | 609 | 361,700 |
| 01/07/2007 | 6.24 | 5.95 | 6.00 | 5,033,547 | 740 | 834,249 |
| 03/06/2007 | 6.42 | 6.01 | 6.10 | 2,658,334 | 813 | 429,220 |
| 01/05/2007 | 6.40 | 6.01 | 6.37 | 2,802,712 | 1,035 | 455,421 |
| 01/04/2007 | 6.65 | 6.15 | 6.39 | 3,376,973 | 765 | 523,180 |
| 01/03/2007 | 6.90 | 6.49 | 6.71 | 3,144,789 | 945 | 472,040 |
| 01/02/2007 | 6.90 | 6.66 | 6.72 | 2,409,650 | 853 | 356,142 |
| 07/01/2007 | 7.05 | 6.30 | 6.83 | 3,576,258 | 1,190 | 529,914 |
| 03/12/2006 | 6.99 | 6.05 | 6.55 | 10,575,460 | 1,397 | 1,686,086 |
| 01/11/2006 | 8.62 | 6.70 | 6.94 | 17,859,758 | 1,723 | 2,327,515 |
| 01/10/2006 | 8.95 | 8.25 | 8.38 | 2,945,059 | 938 | 347,738 |
| 03/09/2006 | 9.09 | 8.60 | 8.60 | 3,116,246 | 911 | 351,339 |
| 01/08/2006 | 9.30 | 8.62 | 8.96 | 5,340,773 | 1,310 | 594,066 |
| 02/07/2006 | 9.70 | 7.60 | 9.03 | 11,312,131 | 2,687 | 1,298,261 |
| 01/06/2006 | 10.10 | 7.60 | 7.91 | 7,229,268 | 1,803 | 803,074 |
| 01/05/2006 | 11.36 | 9.20 | 10.00 | 15,859,270 | 2,503 | 1,551,416 |