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 |
|---|---|---|---|---|---|---|
| 27/11/2025 | 4.30 | 4.30 | 4.30 | 42,007 | 16 | 9,769 |
| 26/11/2025 | 4.34 | 4.28 | 4.30 | 40,870 | 16 | 9,500 |
| 25/11/2025 | 4.35 | 4.35 | 4.35 | 4,676 | 6 | 1,075 |
| 24/11/2025 | 4.35 | 4.33 | 4.35 | 3,252 | 3 | 750 |
| 23/11/2025 | 4.35 | 4.35 | 4.35 | 42,304 | 15 | 9,725 |
| 20/11/2025 | 4.35 | 4.30 | 4.35 | 8,650 | 7 | 2,000 |
| 19/11/2025 | 4.35 | 4.35 | 4.35 | 3,263 | 1 | 750 |
| 18/11/2025 | 4.38 | 4.37 | 4.38 | 2,189 | 2 | 500 |
| 17/11/2025 | 4.37 | 4.30 | 4.30 | 34,766 | 19 | 8,050 |
| 16/11/2025 | 4.35 | 4.34 | 4.35 | 7,691 | 4 | 1,768 |
| 13/11/2025 | 4.40 | 4.35 | 4.35 | 6,702 | 3 | 1,528 |
| 12/11/2025 | 4.40 | 4.38 | 4.38 | 15,565 | 4 | 3,551 |
| 11/11/2025 | 4.40 | 4.35 | 4.35 | 8,100 | 12 | 1,846 |
| 10/11/2025 | 4.40 | 4.30 | 4.39 | 71,429 | 28 | 16,440 |
| 09/11/2025 | 4.30 | 4.08 | 4.30 | 141,737 | 41 | 33,301 |
| 06/11/2025 | 4.16 | 4.10 | 4.16 | 113,904 | 25 | 27,503 |
| 05/11/2025 | 4.12 | 4.07 | 4.12 | 105,730 | 28 | 25,809 |
| 04/11/2025 | 4.07 | 4.05 | 4.05 | 1,225 | 7 | 302 |
| 03/11/2025 | 4.09 | 4.00 | 4.09 | 47,067 | 40 | 11,694 |
| 02/11/2025 | 4.10 | 4.06 | 4.09 | 24,784 | 32 | 6,058 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 19/11/2023 | 3.59 | 3.51 | 3.57 | 14,806 | 24 | 4,171 |
| 12/11/2023 | 3.60 | 3.56 | 3.58 | 13,951 | 20 | 3,906 |
| 05/11/2023 | 3.60 | 3.54 | 3.60 | 20,355 | 28 | 5,678 |
| 29/10/2023 | 3.65 | 3.56 | 3.62 | 8,840 | 29 | 2,463 |
| 22/10/2023 | 3.65 | 3.56 | 3.61 | 12,068 | 46 | 3,343 |
| 15/10/2023 | 3.64 | 3.48 | 3.60 | 71,835 | 79 | 20,017 |
| 08/10/2023 | 3.61 | 3.47 | 3.59 | 22,559 | 38 | 6,376 |
| 01/10/2023 | 3.61 | 3.40 | 3.61 | 40,112 | 55 | 11,592 |
| 24/09/2023 | 3.41 | 3.38 | 3.41 | 25,282 | 37 | 7,467 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/01/2016 | 9.65 | 9.30 | 9.65 | 205,656 | 28 | 21,911 |
| 01/12/2015 | 9.45 | 9.25 | 9.45 | 550,261 | 43 | 59,078 |
| 01/11/2015 | 9.40 | 9.30 | 9.32 | 646,067 | 46 | 69,390 |
| 01/10/2015 | 9.38 | 9.30 | 9.30 | 100,398 | 26 | 10,795 |
| 01/09/2015 | 9.31 | 9.25 | 9.30 | 333,220 | 33 | 35,854 |
| 02/08/2015 | 9.31 | 9.30 | 9.30 | 281,232 | 51 | 30,239 |
| 01/07/2015 | 9.30 | 9.30 | 9.30 | 103,258 | 26 | 11,103 |
| 01/06/2015 | 9.35 | 9.30 | 9.30 | 366,205 | 50 | 39,376 |
| 03/05/2015 | 9.30 | 9.20 | 9.30 | 231,345 | 45 | 25,018 |
| 01/04/2015 | 9.30 | 9.20 | 9.20 | 376,228 | 44 | 40,867 |
| 01/03/2015 | 9.60 | 9.20 | 9.20 | 53,941 | 22 | 5,823 |
| 01/02/2015 | 9.25 | 9.10 | 9.22 | 148,295 | 20 | 16,113 |
| 04/01/2015 | 9.15 | 9.10 | 9.10 | 110,720 | 14 | 12,167 |
| 01/12/2014 | 9.12 | 9.10 | 9.10 | 84,484 | 33 | 9,284 |
| 02/11/2014 | 9.25 | 9.10 | 9.10 | 114,407 | 25 | 12,571 |
| 01/10/2014 | 9.11 | 9.09 | 9.11 | 271,295 | 33 | 29,806 |
| 01/09/2014 | 9.15 | 9.09 | 9.10 | 356,722 | 52 | 39,210 |