البنك العربي أسعار تاريخية
مؤشر الأداء 04/11/2026
السوق الأول
أعلى سعر 7.42
سعر الإغلاق السابق 7.36
عدد العقود المنفذة 101
القطاعالبنوك
ادنى سعر 7.37
سعر الإفتتاح 7.38
عدد الأسهم 84,510
Div5.39
التغير عن سعر الإغلاق السابق 0.06
سعر الإغلاق 7.42
معدل السعر 7.40
P/E8.24
حجم التداول 625,349
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/10/2026 | 7.42 | 7.35 | 7.38 | 462,636 | 106 | 62,766 |
| 06/10/2026 | 7.43 | 7.38 | 7.42 | 700,268 | 136 | 94,482 |
| 05/10/2026 | 7.41 | 7.34 | 7.41 | 1,156,849 | 139 | 156,528 |
| 04/10/2026 | 7.40 | 7.34 | 7.34 | 869,871 | 140 | 118,224 |
| 01/10/2026 | 7.45 | 7.38 | 7.38 | 606,441 | 103 | 81,792 |
| 30/09/2026 | 7.40 | 7.35 | 7.38 | 923,978 | 124 | 125,118 |
| 29/09/2026 | 7.39 | 7.33 | 7.36 | 660,768 | 101 | 89,784 |
| 28/09/2026 | 7.43 | 7.35 | 7.35 | 677,884 | 102 | 91,818 |
| 27/09/2026 | 7.46 | 7.29 | 7.42 | 1,188,601 | 158 | 161,190 |
| 24/09/2026 | 7.33 | 7.27 | 7.29 | 2,177,337 | 140 | 298,818 |
| 23/09/2026 | 7.35 | 7.29 | 7.32 | 2,987,690 | 88 | 408,834 |
| 22/09/2026 | 7.36 | 7.27 | 7.30 | 1,681,914 | 211 | 230,382 |
| 21/09/2026 | 7.41 | 7.30 | 7.30 | 1,973,411 | 184 | 269,694 |
| 20/09/2026 | 7.40 | 7.30 | 7.40 | 1,473,765 | 174 | 200,700 |
| 17/09/2026 | 7.35 | 7.27 | 7.35 | 826,518 | 118 | 113,022 |
| 16/09/2026 | 7.30 | 7.26 | 7.30 | 520,312 | 77 | 71,424 |
| 15/09/2026 | 7.32 | 7.25 | 7.30 | 868,379 | 119 | 119,520 |
| 14/09/2026 | 7.33 | 7.26 | 7.26 | 1,705,168 | 202 | 234,378 |
| 13/09/2026 | 7.38 | 7.30 | 7.30 | 684,821 | 146 | 93,348 |
| 10/09/2026 | 7.43 | 7.37 | 7.37 | 219,433 | 91 | 29,736 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/06/2026 | 7.58 | 6.99 | 7.25 | 9,897,939 | 1,308 | 1,350,144 |
| 31/05/2026 | 8.05 | 7.50 | 7.58 | 26,871,357 | 1,933 | 3,476,628 |
| 24/05/2026 | 7.76 | 7.22 | 7.76 | 8,030,779 | 637 | 1,055,286 |
| 17/05/2026 | 7.44 | 6.73 | 7.22 | 18,185,213 | 2,043 | 2,549,178 |
| 10/05/2026 | 6.75 | 6.65 | 6.74 | 8,383,636 | 761 | 1,255,662 |
| 03/05/2026 | 6.78 | 6.70 | 6.73 | 9,489,740 | 1,044 | 1,409,814 |
| 26/04/2026 | 6.72 | 6.63 | 6.72 | 4,779,808 | 639 | 714,960 |
| 19/04/2026 | 6.75 | 6.52 | 6.70 | 14,062,694 | 1,052 | 2,135,034 |
| 12/04/2026 | 6.69 | 6.53 | 6.60 | 7,821,396 | 1,154 | 1,188,882 |
| 05/04/2026 | 6.72 | 6.24 | 6.69 | 9,704,891 | 1,309 | 1,502,280 |
| 29/03/2026 | 6.40 | 6.23 | 6.26 | 10,572,184 | 1,038 | 1,681,488 |
| 24/03/2026 | 6.86 | 6.76 | 6.80 | 6,175,602 | 472 | 905,976 |
| 15/03/2026 | 6.88 | 6.80 | 6.86 | 7,532,535 | 611 | 1,100,916 |
| 08/03/2026 | 6.88 | 6.73 | 6.88 | 4,971,201 | 574 | 728,406 |
| 01/03/2026 | 6.90 | 6.55 | 6.82 | 6,725,974 | 581 | 1,006,110 |
| 22/02/2026 | 6.75 | 6.64 | 6.67 | 3,311,469 | 386 | 496,278 |
| 15/02/2026 | 6.77 | 6.70 | 6.74 | 4,457,092 | 465 | 662,364 |
| 08/02/2026 | 6.80 | 6.70 | 6.76 | 2,970,071 | 433 | 439,794 |
| 01/02/2026 | 6.81 | 6.42 | 6.80 | 12,862,553 | 1,314 | 1,927,116 |
| 25/01/2026 | 6.96 | 6.70 | 6.76 | 5,264,034 | 889 | 777,114 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2025 | 5.09 | 4.78 | 5.00 | 14,326,928 | 3,063 | 2,903,040 |
| 02/01/2025 | 4.96 | 4.53 | 4.84 | 11,792,937 | 2,631 | 2,451,996 |
| 01/12/2024 | 4.51 | 4.27 | 4.50 | 13,495,271 | 2,145 | 3,099,618 |
| 03/11/2024 | 4.42 | 4.22 | 4.31 | 8,630,856 | 1,719 | 2,012,850 |
| 01/10/2024 | 4.32 | 4.18 | 4.25 | 7,918,678 | 1,269 | 1,873,116 |
| 01/09/2024 | 4.28 | 4.20 | 4.22 | 7,955,832 | 1,329 | 1,880,208 |
| 01/08/2024 | 4.27 | 4.20 | 4.27 | 7,470,989 | 1,796 | 1,762,668 |
| 01/07/2024 | 4.30 | 4.22 | 4.25 | 7,703,879 | 2,370 | 1,810,062 |
| 02/06/2024 | 4.41 | 4.26 | 4.27 | 5,583,647 | 1,555 | 1,289,484 |
| 01/05/2024 | 4.44 | 4.23 | 4.39 | 7,402,531 | 2,288 | 1,715,850 |
| 01/04/2024 | 4.48 | 4.27 | 4.30 | 5,753,770 | 2,124 | 1,321,416 |
| 03/03/2024 | 4.76 | 4.36 | 4.39 | 6,798,278 | 1,931 | 1,462,608 |
| 01/02/2024 | 4.61 | 4.44 | 4.48 | 6,267,877 | 1,755 | 1,393,344 |
| 02/01/2024 | 4.94 | 4.55 | 4.63 | 9,631,611 | 2,257 | 2,034,342 |
| 03/12/2023 | 4.57 | 4.40 | 4.56 | 3,759,443 | 1,079 | 841,356 |
| 01/11/2023 | 4.45 | 4.34 | 4.44 | 3,142,040 | 1,051 | 716,112 |
| 01/10/2023 | 4.56 | 4.28 | 4.42 | 3,994,151 | 1,586 | 911,502 |
| 03/09/2023 | 4.33 | 4.27 | 4.31 | 3,085,431 | 1,024 | 717,948 |
| 01/08/2023 | 4.39 | 4.21 | 4.32 | 6,056,364 | 1,853 | 1,403,316 |
| 02/07/2023 | 4.45 | 4.20 | 4.38 | 4,827,784 | 1,765 | 1,107,360 |