بنك الاسكان للتجارة والتمويل أسعار تاريخية
مؤشر الأداء 25/03/2026
السوق الأول
أعلى سعر 4.43
سعر الإغلاق السابق 4.43
عدد العقود المنفذة 27
القطاعالبنوك
ادنى سعر 4.35
سعر الإفتتاح 4.39
عدد الأسهم 15,995
Div6.90
التغير عن سعر الإغلاق السابق -0.08
سعر الإغلاق 4.35
معدل السعر 4.38
P/E8.85
حجم التداول 69,987
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2025 | 3.85 | 3.80 | 3.84 | 19,154 | 15 | 5,029 |
| 30/06/2025 | 3.89 | 3.82 | 3.82 | 19,603 | 17 | 5,096 |
| 29/06/2025 | 3.90 | 3.84 | 3.90 | 4,318 | 12 | 1,116 |
| 25/06/2025 | 3.85 | 3.80 | 3.85 | 3,177 | 11 | 832 |
| 24/06/2025 | 3.80 | 3.76 | 3.80 | 8,153 | 12 | 2,164 |
| 23/06/2025 | 3.75 | 3.75 | 3.75 | 394 | 3 | 105 |
| 22/06/2025 | 3.75 | 3.71 | 3.71 | 13,005 | 10 | 3,481 |
| 19/06/2025 | 3.78 | 3.73 | 3.75 | 1,593 | 7 | 426 |
| 18/06/2025 | 3.75 | 3.75 | 3.75 | 1,695 | 6 | 452 |
| 17/06/2025 | 3.82 | 3.75 | 3.75 | 2,006 | 4 | 533 |
| 16/06/2025 | 3.81 | 3.77 | 3.81 | 604 | 3 | 160 |
| 15/06/2025 | 3.79 | 3.70 | 3.79 | 9,799 | 10 | 2,630 |
| 12/06/2025 | 3.88 | 3.76 | 3.88 | 10,548 | 10 | 2,786 |
| 11/06/2025 | 3.84 | 3.77 | 3.82 | 11,598 | 11 | 3,053 |
| 04/06/2025 | 3.80 | 3.80 | 3.80 | 760 | 1 | 200 |
| 03/06/2025 | 3.80 | 3.80 | 3.80 | 179 | 2 | 47 |
| 01/06/2025 | 3.88 | 3.80 | 3.80 | 9,688 | 10 | 2,540 |
| 29/05/2025 | 3.90 | 3.61 | 3.80 | 85,766 | 56 | 23,256 |
| 28/05/2025 | 3.96 | 3.90 | 3.90 | 274 | 2 | 70 |
| 27/05/2025 | 3.94 | 3.94 | 3.94 | 4,039 | 3 | 1,025 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/09/2022 | 3.71 | 3.64 | 3.64 | 10,342 | 18 | 2,825 |
| 18/09/2022 | 3.71 | 3.69 | 3.70 | 8,681 | 13 | 2,347 |
| 11/09/2022 | 3.73 | 3.65 | 3.70 | 24,707 | 27 | 6,694 |
| 04/09/2022 | 3.76 | 3.63 | 3.74 | 9,311 | 20 | 2,536 |
| 28/08/2022 | 3.80 | 3.70 | 3.80 | 27,274 | 23 | 7,331 |
| 21/08/2022 | 3.86 | 3.62 | 3.84 | 105,546 | 114 | 27,769 |
| 14/08/2022 | 3.69 | 3.62 | 3.67 | 15,447 | 31 | 4,249 |
| 07/08/2022 | 3.75 | 3.61 | 3.65 | 90,864 | 70 | 24,883 |
| 31/07/2022 | 3.85 | 3.70 | 3.75 | 99,838 | 73 | 26,753 |
| 24/07/2022 | 3.81 | 3.70 | 3.71 | 40,310 | 36 | 10,870 |
| 17/07/2022 | 3.83 | 3.60 | 3.82 | 81,706 | 46 | 21,619 |
| 13/07/2022 | 3.79 | 3.60 | 3.72 | 25,928 | 30 | 7,113 |
| 03/07/2022 | 3.85 | 3.61 | 3.75 | 118,522 | 81 | 31,220 |
| 26/06/2022 | 3.61 | 3.55 | 3.61 | 14,711 | 25 | 4,109 |
| 19/06/2022 | 3.60 | 3.55 | 3.55 | 39,670 | 38 | 11,048 |
| 12/06/2022 | 3.62 | 3.60 | 3.62 | 15,772 | 29 | 4,374 |
| 05/06/2022 | 3.62 | 3.60 | 3.61 | 20,593 | 27 | 5,718 |
| 29/05/2022 | 3.62 | 3.59 | 3.62 | 34,481 | 35 | 9,558 |
| 22/05/2022 | 3.69 | 3.63 | 3.65 | 33,149 | 28 | 9,081 |
| 15/05/2022 | 3.69 | 3.60 | 3.65 | 33,770 | 47 | 9,299 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2011 | 8.34 | 8.10 | 8.15 | 260,780 | 71 | 32,007 |
| 01/12/2010 | 8.15 | 7.95 | 8.10 | 576,070 | 145 | 71,534 |
| 01/11/2010 | 7.90 | 7.45 | 7.90 | 135,006 | 62 | 17,760 |
| 03/10/2010 | 7.50 | 7.35 | 7.50 | 610,524 | 116 | 82,986 |
| 01/09/2010 | 7.38 | 7.00 | 7.30 | 1,167,830 | 54 | 159,933 |
| 01/08/2010 | 7.38 | 7.15 | 7.21 | 301,017 | 83 | 41,725 |
| 01/07/2010 | 7.40 | 7.20 | 7.20 | 241,891 | 87 | 33,312 |
| 01/06/2010 | 7.30 | 7.00 | 7.25 | 734,675 | 171 | 102,386 |
| 02/05/2010 | 7.26 | 6.80 | 7.15 | 9,571,390 | 194 | 1,346,027 |
| 01/04/2010 | 7.19 | 6.80 | 7.12 | 5,669,440 | 170 | 794,391 |
| 01/03/2010 | 7.31 | 7.10 | 7.28 | 819,574 | 123 | 113,012 |
| 01/02/2010 | 7.47 | 7.10 | 7.24 | 1,205,637 | 155 | 165,772 |
| 03/01/2010 | 7.22 | 7.00 | 7.19 | 281,476 | 128 | 39,386 |
| 01/12/2009 | 7.20 | 7.05 | 7.15 | 402,755 | 119 | 56,269 |
| 01/11/2009 | 7.20 | 6.82 | 7.20 | 434,231 | 147 | 60,746 |
| 01/10/2009 | 7.24 | 7.10 | 7.15 | 148,976 | 104 | 20,872 |
| 01/09/2009 | 7.21 | 6.71 | 7.15 | 239,711 | 143 | 33,927 |
| 02/08/2009 | 7.48 | 6.60 | 7.21 | 1,208,054 | 205 | 168,847 |
| 01/07/2009 | 8.25 | 6.90 | 7.30 | 572,720 | 263 | 79,006 |
| 01/06/2009 | 8.25 | 7.50 | 8.17 | 901,602 | 328 | 114,961 |