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 |
|---|---|---|---|---|---|---|
| 29/12/2025 | 4.41 | 4.40 | 4.40 | 10,610 | 8 | 2,410 |
| 28/12/2025 | 4.40 | 4.40 | 4.40 | 2,420 | 2 | 550 |
| 24/12/2025 | 4.41 | 4.37 | 4.37 | 22,947 | 16 | 5,208 |
| 23/12/2025 | 4.41 | 4.39 | 4.41 | 53,101 | 17 | 12,078 |
| 22/12/2025 | 4.41 | 4.39 | 4.40 | 62,720 | 21 | 14,262 |
| 21/12/2025 | 4.37 | 4.36 | 4.37 | 13,495 | 5 | 3,093 |
| 18/12/2025 | 4.36 | 4.36 | 4.36 | 9,688 | 6 | 2,222 |
| 17/12/2025 | 4.36 | 4.35 | 4.36 | 39,562 | 13 | 9,092 |
| 16/12/2025 | 4.31 | 4.30 | 4.31 | 12,910 | 4 | 3,000 |
| 15/12/2025 | 4.35 | 4.29 | 4.30 | 15,811 | 10 | 3,656 |
| 14/12/2025 | 4.35 | 4.30 | 4.35 | 56,504 | 17 | 13,001 |
| 11/12/2025 | 4.35 | 4.30 | 4.35 | 7,322 | 6 | 1,697 |
| 10/12/2025 | 4.30 | 4.30 | 4.30 | 60,200 | 1 | 14,000 |
| 09/12/2025 | 4.33 | 4.25 | 4.33 | 38,260 | 21 | 8,993 |
| 08/12/2025 | 4.30 | 4.30 | 4.30 | 10,544 | 5 | 2,452 |
| 04/12/2025 | 4.34 | 4.27 | 4.30 | 2,656 | 6 | 618 |
| 03/12/2025 | 4.33 | 4.22 | 4.33 | 21,657 | 18 | 5,085 |
| 02/12/2025 | 4.33 | 4.30 | 4.30 | 12,535 | 9 | 2,909 |
| 01/12/2025 | 4.34 | 4.34 | 4.34 | 243 | 2 | 56 |
| 30/11/2025 | 4.35 | 4.35 | 4.35 | 1,958 | 2 | 450 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 28/04/2024 | 3.58 | 3.41 | 3.58 | 39,218 | 28 | 10,998 |
| 21/04/2024 | 3.51 | 3.40 | 3.48 | 70,735 | 103 | 20,410 |
| 14/04/2024 | 3.78 | 3.71 | 3.77 | 29,753 | 24 | 7,914 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |