بنك الاسكان للتجارة والتمويل أسعار تاريخية
مؤشر الأداء 19/03/2026
السوق الأول
أعلى سعر 4.40
سعر الإغلاق السابق 4.44
عدد العقود المنفذة 13
القطاعالبنوك
ادنى سعر 4.40
سعر الإفتتاح 4.40
عدد الأسهم 7,940
Div6.82
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 4.40
معدل السعر 4.40
P/E8.95
حجم التداول 34,936
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/10/2025 | 4.18 | 4.12 | 4.18 | 7,209 | 6 | 1,739 |
| 20/10/2025 | 4.27 | 4.18 | 4.20 | 126,580 | 60 | 29,937 |
| 19/10/2025 | 4.18 | 4.03 | 4.18 | 151,922 | 53 | 36,692 |
| 16/10/2025 | 4.10 | 4.05 | 4.05 | 127,258 | 46 | 31,154 |
| 15/10/2025 | 4.10 | 4.06 | 4.09 | 103,131 | 36 | 25,300 |
| 14/10/2025 | 4.07 | 4.02 | 4.06 | 158,739 | 59 | 39,215 |
| 13/10/2025 | 4.08 | 3.95 | 4.00 | 154,303 | 58 | 38,496 |
| 12/10/2025 | 3.96 | 3.95 | 3.95 | 35,570 | 19 | 9,005 |
| 09/10/2025 | 3.95 | 3.93 | 3.95 | 12,075 | 7 | 3,060 |
| 08/10/2025 | 3.95 | 3.95 | 3.95 | 5,056 | 4 | 1,280 |
| 07/10/2025 | 3.95 | 3.94 | 3.95 | 1,894 | 5 | 480 |
| 06/10/2025 | 3.95 | 3.90 | 3.95 | 16,079 | 18 | 4,111 |
| 05/10/2025 | 3.95 | 3.95 | 3.95 | 4,128 | 5 | 1,045 |
| 02/10/2025 | 3.95 | 3.91 | 3.91 | 20,452 | 23 | 5,220 |
| 01/10/2025 | 3.95 | 3.95 | 3.95 | 2,765 | 1 | 700 |
| 30/09/2025 | 3.93 | 3.93 | 3.93 | 5,608 | 3 | 1,427 |
| 28/09/2025 | 3.96 | 3.96 | 3.96 | 11,935 | 3 | 3,014 |
| 25/09/2025 | 3.93 | 3.90 | 3.90 | 23,620 | 10 | 6,038 |
| 24/09/2025 | 3.92 | 3.91 | 3.91 | 7,820 | 5 | 2,000 |
| 23/09/2025 | 3.92 | 3.92 | 3.92 | 890 | 3 | 227 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/04/2024 | 3.80 | 3.69 | 3.70 | 3,252 | 6 | 875 |
| 31/03/2024 | 3.69 | 3.69 | 3.69 | 1,845 | 1 | 500 |
| 24/03/2024 | 3.75 | 3.67 | 3.75 | 30,891 | 17 | 8,319 |
| 17/03/2024 | 3.70 | 3.67 | 3.69 | 34,101 | 29 | 9,243 |
| 10/03/2024 | 3.69 | 3.65 | 3.69 | 6,873 | 9 | 1,878 |
| 03/03/2024 | 3.69 | 3.66 | 3.69 | 21,040 | 25 | 5,723 |
| 25/02/2024 | 3.70 | 3.67 | 3.69 | 20,524 | 21 | 5,576 |
| 18/02/2024 | 3.70 | 3.68 | 3.70 | 53,159 | 31 | 14,369 |
| 11/02/2024 | 3.71 | 3.68 | 3.71 | 14,477 | 17 | 3,922 |
| 04/02/2024 | 3.71 | 3.67 | 3.70 | 42,534 | 40 | 11,518 |
| 28/01/2024 | 3.72 | 3.67 | 3.72 | 45,695 | 64 | 12,370 |
| 21/01/2024 | 3.78 | 3.71 | 3.76 | 17,868 | 22 | 4,788 |
| 14/01/2024 | 3.79 | 3.72 | 3.78 | 21,120 | 25 | 5,637 |
| 07/01/2024 | 3.79 | 3.73 | 3.77 | 33,376 | 59 | 8,864 |
| 31/12/2023 | 3.79 | 3.68 | 3.79 | 25,117 | 33 | 6,666 |
| 24/12/2023 | 3.74 | 3.67 | 3.73 | 5,590 | 22 | 1,519 |
| 17/12/2023 | 3.74 | 3.62 | 3.73 | 9,046 | 35 | 2,445 |
| 10/12/2023 | 3.63 | 3.54 | 3.63 | 29,451 | 35 | 8,181 |
| 03/12/2023 | 3.58 | 3.54 | 3.58 | 6,738 | 18 | 1,891 |
| 26/11/2023 | 3.59 | 3.55 | 3.58 | 4,492 | 15 | 1,258 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/07/2016 | 9.35 | 9.15 | 9.30 | 279,729 | 43 | 30,170 |
| 01/06/2016 | 9.27 | 9.15 | 9.26 | 406,302 | 19 | 44,091 |
| 02/05/2016 | 9.30 | 9.06 | 9.20 | 146,820 | 36 | 15,951 |
| 03/04/2016 | 9.50 | 9.43 | 9.45 | 84,150 | 10 | 8,864 |
| 01/03/2016 | 9.50 | 9.32 | 9.43 | 179,855 | 33 | 19,047 |
| 01/02/2016 | 9.60 | 9.30 | 9.35 | 343,658 | 48 | 36,807 |