بنك الاسكان للتجارة والتمويل أسعار تاريخية
مؤشر الأداء 01/09/2026
السوق الأول
أعلى سعر 4.95
سعر الإغلاق السابق 4.91
عدد العقود المنفذة 6
القطاعالبنوك
ادنى سعر 4.90
سعر الإفتتاح 4.93
عدد الأسهم 895
Div6.12
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 4.90
معدل السعر 4.92
P/E9.88
حجم التداول 4,399
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/04/2026 | 4.63 | 4.52 | 4.63 | 19,597 | 20 | 4,280 |
| 27/04/2026 | 4.54 | 4.48 | 4.50 | 6,574 | 8 | 1,462 |
| 26/04/2026 | 4.60 | 4.45 | 4.45 | 3,936 | 5 | 860 |
| 22/04/2026 | 4.83 | 4.78 | 4.80 | 288,829 | 58 | 60,156 |
| 21/04/2026 | 4.78 | 4.67 | 4.78 | 26,489 | 23 | 5,624 |
| 20/04/2026 | 4.69 | 4.60 | 4.68 | 20,071 | 24 | 4,330 |
| 19/04/2026 | 4.60 | 4.47 | 4.60 | 157,195 | 47 | 34,717 |
| 16/04/2026 | 4.50 | 4.47 | 4.48 | 40,912 | 17 | 9,120 |
| 15/04/2026 | 4.50 | 4.47 | 4.50 | 21,884 | 20 | 4,884 |
| 14/04/2026 | 4.50 | 4.46 | 4.50 | 17,568 | 11 | 3,922 |
| 13/04/2026 | 4.50 | 4.41 | 4.50 | 9,387 | 10 | 2,118 |
| 12/04/2026 | 4.50 | 4.45 | 4.50 | 7,156 | 7 | 1,597 |
| 09/04/2026 | 4.50 | 4.40 | 4.50 | 32,897 | 17 | 7,324 |
| 08/04/2026 | 4.50 | 4.50 | 4.50 | 28,827 | 12 | 6,406 |
| 07/04/2026 | 4.50 | 4.47 | 4.50 | 140,566 | 28 | 31,292 |
| 06/04/2026 | 4.48 | 4.48 | 4.48 | 67,536 | 24 | 15,075 |
| 05/04/2026 | 4.46 | 4.45 | 4.46 | 22,295 | 8 | 5,000 |
| 02/04/2026 | 4.46 | 4.46 | 4.46 | 2,899 | 3 | 650 |
| 01/04/2026 | 4.47 | 4.39 | 4.47 | 143,547 | 31 | 32,250 |
| 31/03/2026 | 4.40 | 4.38 | 4.39 | 24,895 | 12 | 5,675 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/02/2025 | 3.69 | 3.55 | 3.62 | 168,346 | 111 | 46,603 |
| 02/02/2025 | 3.69 | 3.60 | 3.65 | 80,532 | 53 | 22,127 |
| 26/01/2025 | 3.74 | 3.63 | 3.68 | 213,804 | 136 | 58,018 |
| 19/01/2025 | 3.64 | 3.56 | 3.60 | 233,239 | 65 | 64,844 |
| 12/01/2025 | 3.60 | 3.41 | 3.60 | 167,309 | 106 | 48,389 |
| 05/01/2025 | 3.45 | 3.34 | 3.42 | 92,406 | 94 | 27,227 |
| 29/12/2024 | 3.38 | 3.25 | 3.38 | 74,349 | 56 | 22,603 |
| 22/12/2024 | 3.29 | 3.28 | 3.28 | 5,844 | 14 | 1,780 |
| 15/12/2024 | 3.30 | 3.25 | 3.29 | 38,773 | 33 | 11,858 |
| 08/12/2024 | 3.30 | 3.27 | 3.30 | 15,284 | 21 | 4,658 |
| 01/12/2024 | 3.35 | 3.28 | 3.30 | 44,153 | 27 | 13,380 |
| 24/11/2024 | 3.35 | 3.27 | 3.30 | 100,331 | 66 | 30,508 |
| 17/11/2024 | 3.36 | 3.28 | 3.30 | 26,078 | 58 | 7,878 |
| 10/11/2024 | 3.40 | 3.38 | 3.39 | 161,483 | 24 | 47,569 |
| 03/11/2024 | 3.40 | 3.25 | 3.40 | 109,826 | 72 | 33,359 |
| 27/10/2024 | 3.28 | 3.25 | 3.25 | 30,617 | 56 | 9,387 |
| 20/10/2024 | 3.30 | 3.26 | 3.29 | 28,837 | 25 | 8,757 |
| 13/10/2024 | 3.34 | 3.25 | 3.30 | 50,888 | 42 | 15,546 |
| 06/10/2024 | 3.34 | 3.27 | 3.31 | 32,593 | 42 | 9,944 |
| 29/09/2024 | 3.33 | 3.28 | 3.30 | 21,891 | 26 | 6,652 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2019 | 5.50 | 5.23 | 5.48 | 113,963 | 150 | 21,131 |
| 01/10/2019 | 5.83 | 5.10 | 5.15 | 31,115 | 58 | 5,899 |
| 01/09/2019 | 5.88 | 5.15 | 5.86 | 100,681 | 111 | 18,650 |
| 01/08/2019 | 6.00 | 5.42 | 5.75 | 77,470 | 50 | 13,451 |
| 01/07/2019 | 6.70 | 5.80 | 6.04 | 22,098 | 50 | 3,605 |
| 02/06/2019 | 6.85 | 5.80 | 6.80 | 60,967 | 100 | 9,522 |
| 01/05/2019 | 7.68 | 4.72 | 5.91 | 304,475 | 264 | 50,753 |
| 01/04/2019 | 7.77 | 5.95 | 5.95 | 13,407 | 14 | 1,985 |
| 03/03/2019 | 8.03 | 7.30 | 7.30 | 1,031,195 | 17 | 128,455 |
| 03/02/2019 | 8.28 | 7.97 | 8.03 | 2,207,509 | 131 | 272,442 |
| 02/01/2019 | 8.40 | 8.28 | 8.28 | 458,530 | 55 | 54,865 |
| 02/12/2018 | 8.37 | 8.37 | 8.37 | 3,790,413 | 68 | 452,857 |
| 01/11/2018 | 8.38 | 8.37 | 8.37 | 368,984 | 56 | 44,084 |
| 01/10/2018 | 8.37 | 8.37 | 8.37 | 438,437 | 44 | 52,382 |
| 02/09/2018 | 8.37 | 8.25 | 8.37 | 331,779 | 49 | 39,686 |
| 01/08/2018 | 8.37 | 8.37 | 8.37 | 84,554 | 17 | 10,102 |
| 01/07/2018 | 8.37 | 8.37 | 8.37 | 386,853 | 45 | 46,219 |
| 03/06/2018 | 8.40 | 8.37 | 8.38 | 541,015 | 29 | 64,636 |
| 02/05/2018 | 8.38 | 8.37 | 8.37 | 3,028,389 | 47 | 361,810 |
| 01/04/2018 | 9.15 | 8.37 | 8.88 | 742,390 | 79 | 87,466 |