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 |
|---|---|---|---|---|---|---|
| 30/03/2026 | 4.44 | 4.40 | 4.40 | 23,836 | 19 | 5,416 |
| 29/03/2026 | 4.44 | 4.40 | 4.44 | 4,559 | 5 | 1,029 |
| 26/03/2026 | 4.45 | 4.40 | 4.45 | 494 | 4 | 111 |
| 25/03/2026 | 4.43 | 4.35 | 4.35 | 69,987 | 27 | 15,995 |
| 24/03/2026 | 4.43 | 4.38 | 4.43 | 62,308 | 13 | 14,205 |
| 19/03/2026 | 4.40 | 4.40 | 4.40 | 34,936 | 13 | 7,940 |
| 18/03/2026 | 4.45 | 4.40 | 4.44 | 46,399 | 16 | 10,539 |
| 17/03/2026 | 4.44 | 4.40 | 4.40 | 156,823 | 43 | 35,558 |
| 16/03/2026 | 4.46 | 4.43 | 4.43 | 23,349 | 8 | 5,244 |
| 15/03/2026 | 4.46 | 4.44 | 4.46 | 10,030 | 4 | 2,250 |
| 12/03/2026 | 4.47 | 4.42 | 4.47 | 4,245 | 6 | 960 |
| 11/03/2026 | 4.48 | 4.46 | 4.48 | 68,529 | 24 | 15,325 |
| 10/03/2026 | 4.46 | 4.40 | 4.46 | 68,942 | 21 | 15,664 |
| 09/03/2026 | 4.47 | 4.40 | 4.47 | 110,989 | 19 | 25,144 |
| 08/03/2026 | 4.48 | 4.44 | 4.48 | 44,756 | 12 | 10,027 |
| 05/03/2026 | 4.48 | 4.42 | 4.48 | 76,228 | 14 | 17,141 |
| 04/03/2026 | 4.48 | 4.40 | 4.48 | 78,565 | 34 | 17,840 |
| 03/03/2026 | 4.45 | 4.40 | 4.45 | 44,104 | 21 | 10,020 |
| 02/03/2026 | 4.45 | 4.40 | 4.45 | 50,776 | 26 | 11,520 |
| 01/03/2026 | 4.47 | 4.36 | 4.47 | 13,071 | 9 | 2,990 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 30/06/2024 | 3.42 | 3.36 | 3.42 | 26,359 | 51 | 7,771 |
| 23/06/2024 | 3.45 | 3.40 | 3.44 | 31,098 | 31 | 9,100 |
| 10/06/2024 | 3.47 | 3.43 | 3.44 | 21,692 | 35 | 6,302 |
| 02/06/2024 | 3.48 | 3.44 | 3.48 | 18,270 | 24 | 5,295 |
| 26/05/2024 | 3.48 | 3.45 | 3.48 | 83,004 | 59 | 23,938 |
| 19/05/2024 | 3.48 | 3.46 | 3.48 | 24,592 | 29 | 7,093 |
| 12/05/2024 | 3.53 | 3.45 | 3.46 | 26,081 | 49 | 7,525 |
| 05/05/2024 | 3.53 | 3.46 | 3.53 | 9,268 | 26 | 2,653 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/12/2017 | 8.37 | 8.37 | 8.37 | 86,420 | 19 | 10,325 |
| 01/11/2017 | 8.40 | 8.37 | 8.37 | 252,946 | 36 | 30,217 |
| 01/10/2017 | 8.37 | 8.37 | 8.37 | 139,394 | 23 | 16,654 |
| 05/09/2017 | 8.39 | 8.35 | 8.37 | 214,581 | 44 | 25,629 |
| 01/08/2017 | 8.40 | 8.37 | 8.37 | 1,207,386 | 90 | 144,243 |
| 02/07/2017 | 8.40 | 8.37 | 8.37 | 511,472 | 68 | 61,082 |
| 01/06/2017 | 8.50 | 8.35 | 8.38 | 269,917 | 32 | 32,186 |
| 01/05/2017 | 10.55 | 8.30 | 8.40 | 486,084 | 83 | 51,188 |
| 02/04/2017 | 10.73 | 10.35 | 10.36 | 180,469 | 47 | 17,041 |
| 01/03/2017 | 10.63 | 10.35 | 10.57 | 107,955 | 40 | 10,296 |
| 01/02/2017 | 10.73 | 10.50 | 10.73 | 362,580 | 74 | 33,914 |
| 02/01/2017 | 10.73 | 9.30 | 10.72 | 199,052 | 85 | 20,256 |
| 01/12/2016 | 9.31 | 9.22 | 9.30 | 202,045 | 37 | 21,725 |
| 01/11/2016 | 9.40 | 9.29 | 9.30 | 3,971,464 | 66 | 422,821 |
| 03/10/2016 | 9.35 | 9.17 | 9.30 | 1,710,140 | 44 | 183,469 |
| 01/09/2016 | 9.28 | 9.28 | 9.28 | 91,946 | 15 | 9,908 |
| 01/08/2016 | 9.35 | 9.28 | 9.28 | 996,304 | 45 | 106,773 |