بنك الاسكان للتجارة والتمويل أسعار تاريخية
مؤشر الأداء 02/07/2026
السوق الأول
أعلى سعر 4.86
سعر الإغلاق السابق 4.88
عدد العقود المنفذة 7
القطاعالبنوك
ادنى سعر 4.71
سعر الإفتتاح 4.75
عدد الأسهم 1,300
Div6.19
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 4.85
معدل السعر 4.81
P/E9.73
حجم التداول 6,247
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/02/2026 | 4.44 | 4.40 | 4.44 | 121,661 | 14 | 27,613 |
| 24/02/2026 | 4.45 | 4.44 | 4.44 | 6,446 | 8 | 1,449 |
| 23/02/2026 | 4.42 | 4.42 | 4.42 | 4,420 | 2 | 1,000 |
| 22/02/2026 | 4.45 | 4.42 | 4.42 | 4,491 | 3 | 1,012 |
| 19/02/2026 | 4.47 | 4.46 | 4.46 | 8,000 | 10 | 1,791 |
| 18/02/2026 | 4.47 | 4.46 | 4.46 | 4,738 | 3 | 1,060 |
| 17/02/2026 | 4.49 | 4.46 | 4.46 | 30,113 | 20 | 6,727 |
| 16/02/2026 | 4.48 | 4.47 | 4.48 | 4,081 | 7 | 911 |
| 15/02/2026 | 4.46 | 4.46 | 4.46 | 1,338 | 1 | 300 |
| 12/02/2026 | 4.47 | 4.43 | 4.45 | 7,070 | 7 | 1,588 |
| 11/02/2026 | 4.48 | 4.46 | 4.48 | 9,422 | 9 | 2,105 |
| 10/02/2026 | 4.47 | 4.47 | 4.47 | 4 | 1 | 1 |
| 09/02/2026 | 4.47 | 4.45 | 4.45 | 63,728 | 24 | 14,312 |
| 08/02/2026 | 4.46 | 4.42 | 4.43 | 7,547 | 5 | 1,699 |
| 05/02/2026 | 4.42 | 4.42 | 4.42 | 3,112 | 2 | 704 |
| 04/02/2026 | 4.46 | 4.42 | 4.42 | 3,707 | 7 | 836 |
| 03/02/2026 | 4.46 | 4.42 | 4.45 | 18,678 | 13 | 4,195 |
| 02/02/2026 | 4.44 | 4.41 | 4.42 | 59,409 | 20 | 13,426 |
| 01/02/2026 | 4.43 | 4.30 | 4.42 | 15,257 | 14 | 3,461 |
| 29/01/2026 | 4.40 | 4.34 | 4.36 | 13,646 | 11 | 3,140 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 22/09/2024 | 3.35 | 3.29 | 3.29 | 51,056 | 38 | 15,433 |
| 15/09/2024 | 3.35 | 3.28 | 3.29 | 40,535 | 27 | 12,295 |
| 08/09/2024 | 3.30 | 3.27 | 3.28 | 30,699 | 33 | 9,346 |
| 01/09/2024 | 3.40 | 3.28 | 3.30 | 304,885 | 160 | 92,467 |
| 25/08/2024 | 3.40 | 3.35 | 3.40 | 19,040 | 19 | 5,632 |
| 18/08/2024 | 3.39 | 3.35 | 3.35 | 41,973 | 60 | 12,469 |
| 11/08/2024 | 3.40 | 3.36 | 3.40 | 19,174 | 29 | 5,685 |
| 04/08/2024 | 3.40 | 3.37 | 3.40 | 7,814 | 13 | 2,313 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/03/2018 | 8.40 | 8.37 | 8.40 | 825,710 | 53 | 98,635 |
| 01/02/2018 | 8.47 | 8.37 | 8.37 | 4,198,886 | 53 | 501,653 |