بنك الاسكان للتجارة والتمويل أسعار تاريخية
مؤشر الأداء 01/05/2024
السوق الأول
أعلى سعر 3.58
سعر الإغلاق السابق 3.55
عدد العقود المنفذة 2
القطاعالبنوك
ادنى سعر 3.54
سعر الإفتتاح 3.54
عدد الأسهم 100
Div6.98
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 3.58
معدل السعر 3.55
P/E8.13
حجم التداول 355
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/06/2023 | 3.36 | 3.36 | 3.36 | 40 | 1 | 12 |
21/06/2023 | 3.36 | 3.31 | 3.36 | 15,043 | 13 | 4,501 |
20/06/2023 | 3.35 | 3.30 | 3.35 | 10,004 | 11 | 3,031 |
19/06/2023 | 3.36 | 3.36 | 3.36 | 672 | 1 | 200 |
18/06/2023 | 3.36 | 3.34 | 3.35 | 4,926 | 16 | 1,471 |
15/06/2023 | 3.35 | 3.30 | 3.35 | 33,361 | 16 | 10,103 |
14/06/2023 | 3.36 | 3.36 | 3.36 | 4,297 | 3 | 1,279 |
13/06/2023 | 3.36 | 3.35 | 3.36 | 50,518 | 19 | 15,065 |
12/06/2023 | 3.35 | 3.30 | 3.35 | 35,610 | 21 | 10,776 |
11/06/2023 | 3.36 | 3.32 | 3.36 | 54,642 | 33 | 16,405 |
08/06/2023 | 3.39 | 3.37 | 3.39 | 15,877 | 13 | 4,705 |
07/06/2023 | 3.40 | 3.39 | 3.40 | 3,692 | 7 | 1,089 |
06/06/2023 | 3.40 | 3.39 | 3.40 | 346 | 2 | 102 |
05/06/2023 | 3.40 | 3.38 | 3.40 | 16,855 | 8 | 4,967 |
04/06/2023 | 3.40 | 3.40 | 3.40 | 2,006 | 1 | 590 |
31/05/2023 | 3.40 | 3.36 | 3.40 | 17,064 | 15 | 5,028 |
30/05/2023 | 3.39 | 3.37 | 3.39 | 10,641 | 10 | 3,151 |
28/05/2023 | 3.40 | 3.37 | 3.40 | 6,223 | 11 | 1,840 |
24/05/2023 | 3.40 | 3.38 | 3.40 | 2,603 | 10 | 770 |
23/05/2023 | 3.39 | 3.38 | 3.39 | 6,373 | 18 | 1,885 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
08/11/2020 | 2.99 | 2.99 | 2.99 | 1,522 | 7 | 509 |
01/11/2020 | 2.99 | 2.85 | 2.99 | 9,095 | 22 | 3,112 |
25/10/2020 | 2.95 | 2.95 | 2.95 | 443 | 2 | 150 |
18/10/2020 | 3.10 | 2.97 | 3.00 | 28,481 | 50 | 9,486 |
11/10/2020 | 3.17 | 3.00 | 3.17 | 38,261 | 44 | 12,552 |
04/10/2020 | 3.25 | 3.09 | 3.20 | 18,072 | 34 | 5,680 |
27/09/2020 | 3.44 | 3.23 | 3.34 | 10,387 | 24 | 3,088 |
20/09/2020 | 3.50 | 3.44 | 3.50 | 1,545 | 3 | 449 |
13/09/2020 | 3.50 | 3.35 | 3.50 | 1,086 | 10 | 320 |
06/09/2020 | 3.58 | 3.39 | 3.39 | 23,120 | 23 | 6,683 |
30/08/2020 | 3.60 | 3.35 | 3.60 | 31,682 | 42 | 9,071 |
23/08/2020 | 3.60 | 3.42 | 3.47 | 33,043 | 35 | 9,394 |
16/08/2020 | 3.62 | 3.45 | 3.49 | 18,654 | 29 | 5,312 |
09/08/2020 | 3.79 | 3.60 | 3.65 | 12,409 | 25 | 3,360 |
04/08/2020 | 3.70 | 3.60 | 3.70 | 940 | 4 | 257 |
26/07/2020 | 3.80 | 3.60 | 3.75 | 4,815 | 17 | 1,331 |
19/07/2020 | 3.80 | 3.66 | 3.66 | 1,642 | 4 | 445 |
12/07/2020 | 3.80 | 3.70 | 3.80 | 4,155 | 9 | 1,094 |
05/07/2020 | 3.99 | 3.90 | 3.90 | 6,079 | 11 | 1,544 |
28/06/2020 | 4.20 | 4.09 | 4.20 | 7,089 | 6 | 1,705 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/03/2009 | 7.88 | 6.85 | 7.43 | 8,335,171 | 492 | 1,175,707 |
01/02/2009 | 8.00 | 7.60 | 7.80 | 1,122,320 | 256 | 141,751 |
04/01/2009 | 8.40 | 7.92 | 8.10 | 1,673,284 | 470 | 205,249 |
01/12/2008 | 9.00 | 8.00 | 8.33 | 5,049,679 | 460 | 612,708 |
02/11/2008 | 9.24 | 8.00 | 8.95 | 4,946,023 | 1,185 | 565,468 |
05/10/2008 | 9.45 | 8.17 | 9.09 | 9,139,634 | 1,096 | 1,031,924 |
01/09/2008 | 9.89 | 9.10 | 9.30 | 10,409,977 | 687 | 1,087,502 |
03/08/2008 | 9.60 | 8.50 | 9.35 | 17,320,876 | 1,033 | 1,936,918 |
01/07/2008 | 9.11 | 8.50 | 8.66 | 12,890,542 | 664 | 1,503,607 |
01/06/2008 | 9.30 | 8.04 | 8.58 | 13,000,207 | 989 | 1,573,994 |
04/05/2008 | 8.60 | 7.91 | 8.11 | 2,892,899 | 695 | 353,090 |
01/04/2008 | 8.10 | 7.75 | 7.95 | 5,244,515 | 764 | 661,450 |
02/03/2008 | 9.17 | 7.70 | 7.70 | 4,734,317 | 999 | 545,118 |
02/02/2008 | 8.88 | 7.95 | 8.45 | 2,871,623 | 794 | 347,114 |
02/01/2008 | 9.34 | 7.15 | 8.55 | 32,478,493 | 1,817 | 3,958,197 |
02/12/2007 | 7.28 | 6.81 | 7.21 | 5,776,108 | 1,018 | 809,024 |
01/11/2007 | 7.11 | 6.65 | 6.85 | 4,897,573 | 1,171 | 710,131 |
01/10/2007 | 7.10 | 5.80 | 6.76 | 11,712,945 | 1,648 | 1,851,873 |
02/09/2007 | 6.00 | 5.73 | 5.93 | 6,511,733 | 578 | 1,121,837 |
01/08/2007 | 6.11 | 5.80 | 5.81 | 2,157,356 | 609 | 361,700 |