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 |
|---|---|---|---|---|---|---|
| 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 |
| 09/09/2025 | 3.94 | 3.92 | 3.94 | 631 | 2 | 161 |
| 08/09/2025 | 3.93 | 3.90 | 3.93 | 6,109 | 5 | 1,556 |
| 07/09/2025 | 3.93 | 3.91 | 3.93 | 722 | 6 | 184 |
| 03/09/2025 | 3.92 | 3.92 | 3.92 | 392 | 1 | 100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/04/2023 | 3.72 | 3.65 | 3.70 | 6,091 | 14 | 1,650 |
| 26/03/2023 | 3.75 | 3.70 | 3.75 | 370 | 4 | 100 |
| 19/03/2023 | 3.74 | 3.64 | 3.72 | 6,585 | 11 | 1,777 |
| 12/03/2023 | 3.74 | 3.67 | 3.74 | 13,603 | 26 | 3,684 |
| 05/03/2023 | 3.74 | 3.65 | 3.74 | 6,965 | 12 | 1,887 |
| 26/02/2023 | 3.75 | 3.65 | 3.68 | 7,745 | 16 | 2,109 |
| 19/02/2023 | 3.74 | 3.70 | 3.74 | 5,142 | 10 | 1,389 |
| 12/02/2023 | 3.78 | 3.70 | 3.75 | 5,605 | 12 | 1,499 |
| 05/02/2023 | 3.78 | 3.74 | 3.76 | 45,249 | 47 | 12,040 |
| 29/01/2023 | 3.78 | 3.66 | 3.77 | 57,425 | 69 | 15,455 |
| 22/01/2023 | 3.70 | 3.62 | 3.68 | 17,854 | 33 | 4,882 |
| 15/01/2023 | 3.72 | 3.62 | 3.70 | 13,708 | 25 | 3,740 |
| 08/01/2023 | 3.79 | 3.70 | 3.72 | 12,912 | 38 | 3,474 |
| 02/01/2023 | 3.75 | 3.54 | 3.72 | 48,864 | 44 | 13,326 |
| 26/12/2022 | 3.65 | 3.51 | 3.65 | 9,873 | 47 | 2,739 |
| 18/12/2022 | 3.60 | 3.50 | 3.56 | 52,407 | 57 | 14,915 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/12/2012 | 8.26 | 8.25 | 8.25 | 128,643 | 26 | 15,593 |
| 01/11/2012 | 8.26 | 8.25 | 8.25 | 258,060 | 27 | 31,280 |
| 01/10/2012 | 8.26 | 8.25 | 8.26 | 410,916 | 48 | 49,798 |
| 02/09/2012 | 8.49 | 8.25 | 8.49 | 515,151 | 101 | 62,363 |
| 01/08/2012 | 8.27 | 8.25 | 8.25 | 447,903 | 57 | 54,288 |
| 01/07/2012 | 8.26 | 8.25 | 8.25 | 849,529 | 118 | 102,967 |
| 03/06/2012 | 8.30 | 8.25 | 8.25 | 846,402 | 113 | 102,560 |
| 01/05/2012 | 8.30 | 8.25 | 8.25 | 502,207 | 119 | 60,864 |
| 01/04/2012 | 8.30 | 8.10 | 8.28 | 602,203 | 79 | 73,507 |
| 01/03/2012 | 8.41 | 8.20 | 8.30 | 315,928 | 43 | 38,203 |
| 01/02/2012 | 8.45 | 8.00 | 8.45 | 215,329 | 39 | 26,647 |
| 02/01/2012 | 8.10 | 7.95 | 8.00 | 1,540,692 | 109 | 192,859 |
| 01/12/2011 | 8.00 | 7.80 | 8.00 | 195,648 | 76 | 24,794 |
| 01/11/2011 | 8.00 | 7.85 | 7.97 | 482,612 | 92 | 60,437 |
| 02/10/2011 | 8.10 | 7.80 | 8.00 | 554,617 | 171 | 69,688 |
| 04/09/2011 | 8.05 | 7.95 | 7.97 | 467,757 | 61 | 58,527 |
| 01/08/2011 | 8.00 | 7.80 | 8.00 | 339,559 | 123 | 43,004 |
| 03/07/2011 | 8.00 | 7.80 | 7.94 | 314,210 | 131 | 39,712 |
| 01/06/2011 | 8.00 | 7.80 | 8.00 | 601,776 | 100 | 76,009 |
| 02/05/2011 | 8.20 | 7.80 | 8.00 | 1,366,541 | 119 | 172,482 |