بنك الاسكان للتجارة والتمويل أسعار تاريخية
مؤشر الأداء 07/05/2026
السوق الأول
أعلى سعر 4.98
سعر الإغلاق السابق 4.75
عدد العقود المنفذة 7
القطاعالبنوك
ادنى سعر 4.81
سعر الإفتتاح 4.81
عدد الأسهم 2,150
Div6.02
التغير عن سعر الإغلاق السابق 0.23
سعر الإغلاق 4.98
معدل السعر 4.84
P/E9.99
حجم التداول 10,407
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 22/09/2025 | 3.93 | 3.93 | 3.93 | 4,968 | 2 | 1,264 |
| 21/09/2025 | 3.95 | 3.91 | 3.91 | 8,710 | 12 | 2,220 |
| 18/09/2025 | 3.96 | 3.93 | 3.93 | 2,236 | 2 | 565 |
| 17/09/2025 | 3.96 | 3.93 | 3.96 | 13,642 | 17 | 3,470 |
| 16/09/2025 | 3.96 | 3.92 | 3.96 | 6,685 | 6 | 1,705 |
| 15/09/2025 | 3.95 | 3.92 | 3.94 | 7,959 | 10 | 2,020 |
| 14/09/2025 | 3.91 | 3.90 | 3.91 | 5,873 | 9 | 1,504 |
| 11/09/2025 | 3.94 | 3.91 | 3.94 | 1,376 | 5 | 350 |
| 10/09/2025 | 3.94 | 3.90 | 3.92 | 1,225 | 4 | 313 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/08/2023 | 3.38 | 3.32 | 3.38 | 62,940 | 46 | 18,766 |
| 13/08/2023 | 3.37 | 3.33 | 3.37 | 70,705 | 36 | 21,139 |
| 06/08/2023 | 3.40 | 3.35 | 3.36 | 44,121 | 26 | 13,009 |
| 30/07/2023 | 3.36 | 3.32 | 3.36 | 10,214 | 24 | 3,050 |
| 23/07/2023 | 3.37 | 3.32 | 3.36 | 52,098 | 70 | 15,569 |
| 16/07/2023 | 3.37 | 3.35 | 3.37 | 26,898 | 19 | 8,002 |
| 09/07/2023 | 3.38 | 3.34 | 3.37 | 22,680 | 39 | 6,758 |
| 02/07/2023 | 3.38 | 3.35 | 3.38 | 15,266 | 36 | 4,526 |
| 25/06/2023 | 3.40 | 3.35 | 3.38 | 1,970 | 10 | 586 |
| 18/06/2023 | 3.36 | 3.30 | 3.36 | 30,685 | 42 | 9,215 |
| 11/06/2023 | 3.36 | 3.30 | 3.35 | 178,428 | 92 | 53,628 |
| 04/06/2023 | 3.40 | 3.37 | 3.39 | 38,776 | 31 | 11,453 |
| 28/05/2023 | 3.40 | 3.36 | 3.40 | 33,929 | 36 | 10,019 |
| 21/05/2023 | 3.42 | 3.38 | 3.40 | 47,271 | 59 | 13,928 |
| 14/05/2023 | 3.43 | 3.39 | 3.42 | 87,433 | 70 | 25,698 |
| 07/05/2023 | 3.42 | 3.37 | 3.42 | 52,091 | 54 | 15,308 |
| 01/05/2023 | 3.43 | 3.29 | 3.40 | 92,363 | 114 | 27,769 |
| 25/04/2023 | 3.67 | 3.55 | 3.55 | 93,849 | 95 | 26,072 |
| 16/04/2023 | 3.75 | 3.60 | 3.64 | 40,834 | 81 | 11,211 |
| 09/04/2023 | 3.77 | 3.60 | 3.72 | 24,673 | 44 | 6,693 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2014 | 9.10 | 9.00 | 9.10 | 201,784 | 46 | 22,310 |
| 01/06/2014 | 9.15 | 9.00 | 9.00 | 124,573 | 34 | 13,827 |
| 04/05/2014 | 9.15 | 9.00 | 9.00 | 249,355 | 52 | 27,586 |
| 01/04/2014 | 9.10 | 8.90 | 9.00 | 136,510 | 40 | 15,180 |
| 02/03/2014 | 8.91 | 8.81 | 8.90 | 70,133 | 22 | 7,924 |
| 02/02/2014 | 8.81 | 8.75 | 8.81 | 196,393 | 27 | 22,440 |
| 02/01/2014 | 8.90 | 8.70 | 8.75 | 269,680 | 55 | 30,932 |
| 01/12/2013 | 8.70 | 8.58 | 8.70 | 518,261 | 54 | 60,061 |
| 03/11/2013 | 8.70 | 8.60 | 8.60 | 31,073 | 31 | 3,613 |
| 01/10/2013 | 8.61 | 8.45 | 8.60 | 316,609 | 38 | 36,947 |
| 01/09/2013 | 8.61 | 8.55 | 8.61 | 495,742 | 66 | 57,618 |
| 01/08/2013 | 8.75 | 8.50 | 8.60 | 361,914 | 54 | 42,247 |
| 01/07/2013 | 8.95 | 8.45 | 8.95 | 215,504 | 45 | 25,436 |
| 02/06/2013 | 8.65 | 8.40 | 8.45 | 1,641,307 | 50 | 190,295 |
| 01/05/2013 | 8.41 | 8.40 | 8.40 | 579,795 | 57 | 69,023 |
| 01/04/2013 | 8.40 | 8.30 | 8.40 | 296,283 | 54 | 35,529 |
| 03/03/2013 | 8.54 | 8.30 | 8.30 | 89,738 | 19 | 10,704 |
| 03/02/2013 | 8.40 | 8.35 | 8.40 | 53,476 | 27 | 6,370 |
| 02/01/2013 | 8.35 | 8.25 | 8.35 | 19,112 | 17 | 2,299 |
| 02/12/2012 | 8.26 | 8.25 | 8.25 | 128,643 | 26 | 15,593 |