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 |
|---|---|---|---|---|---|---|
| 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 |
| 27/01/2026 | 4.37 | 4.37 | 4.37 | 5,463 | 2 | 1,250 |
| 26/01/2026 | 4.44 | 4.44 | 4.44 | 888 | 2 | 200 |
| 25/01/2026 | 4.44 | 4.36 | 4.36 | 11,884 | 17 | 2,703 |
| 22/01/2026 | 4.44 | 4.44 | 4.44 | 4,551 | 2 | 1,025 |
| 19/01/2026 | 4.45 | 4.41 | 4.45 | 3,596 | 4 | 810 |
| 18/01/2026 | 4.43 | 4.36 | 4.43 | 7,342 | 5 | 1,683 |
| 15/01/2026 | 4.45 | 4.40 | 4.40 | 36,123 | 8 | 8,205 |
| 14/01/2026 | 4.49 | 4.45 | 4.48 | 23,734 | 16 | 5,312 |
| 13/01/2026 | 4.45 | 4.45 | 4.45 | 890 | 3 | 200 |
| 12/01/2026 | 4.45 | 4.44 | 4.45 | 4,885 | 4 | 1,100 |
| 11/01/2026 | 4.44 | 4.40 | 4.44 | 9,112 | 10 | 2,060 |
| 08/01/2026 | 4.40 | 4.35 | 4.38 | 10,571 | 14 | 2,419 |
| 07/01/2026 | 4.45 | 4.40 | 4.45 | 6,299 | 5 | 1,424 |
| 06/01/2026 | 4.43 | 4.42 | 4.43 | 8,305 | 5 | 1,876 |
| 05/01/2026 | 4.45 | 4.40 | 4.40 | 26,450 | 4 | 6,000 |
| 04/01/2026 | 4.45 | 4.45 | 4.45 | 22,286 | 3 | 5,008 |
| 30/12/2025 | 4.43 | 4.40 | 4.43 | 72,790 | 19 | 16,475 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 28/07/2024 | 3.41 | 3.38 | 3.40 | 71,749 | 53 | 21,140 |
| 21/07/2024 | 3.40 | 3.38 | 3.40 | 36,315 | 40 | 10,703 |
| 14/07/2024 | 3.40 | 3.39 | 3.39 | 36,208 | 45 | 10,666 |
| 08/07/2024 | 3.39 | 3.38 | 3.39 | 41,051 | 54 | 12,115 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2018 | 8.37 | 8.37 | 8.37 | 102,951 | 24 | 12,300 |