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 |
|---|---|---|---|---|---|---|
| 02/09/2025 | 3.92 | 3.92 | 3.92 | 110 | 2 | 28 |
| 01/09/2025 | 3.96 | 3.94 | 3.94 | 6,127 | 9 | 1,553 |
| 31/08/2025 | 3.95 | 3.92 | 3.94 | 3,247 | 4 | 824 |
| 28/08/2025 | 3.91 | 3.90 | 3.91 | 9,680 | 5 | 2,477 |
| 27/08/2025 | 3.92 | 3.88 | 3.92 | 198 | 2 | 51 |
| 26/08/2025 | 3.97 | 3.89 | 3.97 | 10,943 | 7 | 2,770 |
| 25/08/2025 | 3.90 | 3.90 | 3.90 | 59 | 1 | 15 |
| 24/08/2025 | 3.92 | 3.85 | 3.92 | 63,828 | 32 | 16,521 |
| 21/08/2025 | 3.92 | 3.89 | 3.92 | 12,426 | 20 | 3,189 |
| 20/08/2025 | 3.94 | 3.91 | 3.92 | 28,316 | 9 | 7,226 |
| 19/08/2025 | 3.94 | 3.94 | 3.94 | 946 | 1 | 240 |
| 18/08/2025 | 3.98 | 3.91 | 3.94 | 1,548 | 6 | 395 |
| 17/08/2025 | 3.95 | 3.93 | 3.95 | 2,948 | 3 | 750 |
| 14/08/2025 | 3.93 | 3.91 | 3.93 | 10,358 | 6 | 2,649 |
| 13/08/2025 | 3.91 | 3.91 | 3.91 | 7,617 | 3 | 1,948 |
| 12/08/2025 | 3.93 | 3.91 | 3.93 | 10,737 | 9 | 2,745 |
| 11/08/2025 | 3.93 | 3.91 | 3.93 | 13,843 | 5 | 3,539 |
| 10/08/2025 | 3.91 | 3.91 | 3.91 | 1,806 | 3 | 462 |
| 07/08/2025 | 3.91 | 3.87 | 3.91 | 4,042 | 3 | 1,036 |
| 06/08/2025 | 3.92 | 3.86 | 3.86 | 7,444 | 9 | 1,921 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/12/2022 | 3.62 | 3.52 | 3.59 | 51,668 | 78 | 14,564 |
| 04/12/2022 | 3.66 | 3.50 | 3.64 | 2,147,426 | 42 | 613,349 |
| 27/11/2022 | 3.72 | 3.60 | 3.63 | 122,850 | 85 | 34,035 |
| 20/11/2022 | 3.71 | 3.62 | 3.71 | 48,245 | 18 | 13,247 |
| 13/11/2022 | 3.75 | 3.62 | 3.72 | 21,025 | 41 | 5,731 |
| 06/11/2022 | 3.70 | 3.60 | 3.66 | 10,869 | 37 | 2,996 |
| 30/10/2022 | 3.75 | 3.60 | 3.70 | 16,093 | 46 | 4,434 |
| 23/10/2022 | 3.84 | 3.60 | 3.75 | 58,163 | 65 | 15,657 |
| 16/10/2022 | 3.60 | 3.50 | 3.60 | 28,479 | 59 | 8,018 |
| 09/10/2022 | 3.64 | 3.59 | 3.62 | 67,530 | 102 | 18,701 |
| 02/10/2022 | 3.70 | 3.63 | 3.63 | 46,694 | 44 | 12,825 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/04/2011 | 8.20 | 8.00 | 8.15 | 503,653 | 128 | 61,795 |
| 01/03/2011 | 8.40 | 8.25 | 8.30 | 201,569 | 84 | 24,335 |
| 01/02/2011 | 8.30 | 8.15 | 8.25 | 727,056 | 172 | 88,707 |
| 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 |