البنك العربي أسعار تاريخية
مؤشر الأداء 03/11/2026
السوق الأول
أعلى سعر 7.38
سعر الإغلاق السابق 7.30
عدد العقود المنفذة 113
القطاعالبنوك
ادنى سعر 7.30
سعر الإفتتاح 7.31
عدد الأسهم 63,558
Div5.43
التغير عن سعر الإغلاق السابق 0.06
سعر الإغلاق 7.36
معدل السعر 7.34
P/E8.17
حجم التداول 466,535
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/07/2026 | 7.23 | 7.12 | 7.23 | 815,223 | 139 | 113,670 |
| 12/07/2026 | 7.19 | 7.09 | 7.19 | 338,596 | 109 | 47,484 |
| 09/07/2026 | 7.14 | 7.03 | 7.10 | 457,298 | 88 | 64,476 |
| 08/07/2026 | 7.07 | 7.03 | 7.06 | 466,160 | 129 | 66,078 |
| 07/07/2026 | 7.07 | 7.01 | 7.05 | 671,204 | 170 | 95,130 |
| 06/07/2026 | 7.08 | 7.02 | 7.04 | 361,603 | 62 | 51,354 |
| 05/07/2026 | 7.08 | 7.01 | 7.02 | 509,231 | 119 | 72,414 |
| 02/07/2026 | 7.15 | 7.00 | 7.00 | 892,441 | 145 | 126,918 |
| 01/07/2026 | 7.23 | 7.10 | 7.15 | 272,134 | 101 | 38,034 |
| 30/06/2026 | 7.24 | 7.10 | 7.23 | 756,593 | 193 | 105,480 |
| 29/06/2026 | 7.20 | 7.03 | 7.07 | 866,326 | 146 | 121,986 |
| 28/06/2026 | 7.12 | 7.00 | 7.08 | 959,141 | 127 | 136,080 |
| 25/06/2026 | 7.19 | 7.00 | 7.19 | 1,434,161 | 240 | 202,464 |
| 24/06/2026 | 7.17 | 6.96 | 6.97 | 4,305,675 | 453 | 614,124 |
| 23/06/2026 | 7.40 | 7.11 | 7.20 | 1,442,723 | 328 | 197,784 |
| 22/06/2026 | 7.46 | 7.41 | 7.45 | 700,071 | 86 | 94,338 |
| 21/06/2026 | 7.48 | 7.38 | 7.44 | 651,762 | 122 | 88,074 |
| 18/06/2026 | 7.50 | 7.33 | 7.48 | 1,338,090 | 176 | 179,604 |
| 17/06/2026 | 7.54 | 7.39 | 7.44 | 2,538,660 | 259 | 340,092 |
| 15/06/2026 | 7.60 | 7.48 | 7.57 | 3,139,392 | 346 | 416,556 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/04/2025 | 4.51 | 4.44 | 4.50 | 2,633,604 | 450 | 587,088 |
| 06/04/2025 | 4.55 | 4.29 | 4.47 | 4,529,843 | 928 | 1,027,350 |
| 03/04/2025 | 4.59 | 4.59 | 4.59 | 93,856 | 24 | 20,448 |
| 23/03/2025 | 5.09 | 4.94 | 4.96 | 4,371,618 | 702 | 876,114 |
| 16/03/2025 | 5.09 | 4.98 | 5.08 | 3,661,482 | 512 | 730,152 |
| 09/03/2025 | 5.01 | 4.98 | 5.00 | 2,910,955 | 376 | 582,498 |
| 02/03/2025 | 5.03 | 4.98 | 5.00 | 3,273,113 | 479 | 654,210 |
| 23/02/2025 | 5.06 | 4.95 | 5.00 | 4,453,369 | 822 | 890,640 |
| 16/02/2025 | 4.95 | 4.82 | 4.95 | 2,664,174 | 607 | 543,168 |
| 09/02/2025 | 4.88 | 4.78 | 4.82 | 2,481,214 | 627 | 514,350 |
| 02/02/2025 | 5.09 | 4.84 | 4.88 | 4,728,172 | 1,007 | 954,882 |
| 26/01/2025 | 4.96 | 4.77 | 4.84 | 1,938,075 | 485 | 398,286 |
| 19/01/2025 | 4.92 | 4.80 | 4.91 | 2,891,092 | 519 | 595,890 |
| 12/01/2025 | 4.85 | 4.75 | 4.81 | 1,843,825 | 573 | 383,598 |
| 05/01/2025 | 4.91 | 4.68 | 4.80 | 4,696,599 | 889 | 982,458 |
| 29/12/2024 | 4.66 | 4.35 | 4.66 | 5,480,616 | 840 | 1,231,956 |
| 22/12/2024 | 4.37 | 4.30 | 4.36 | 2,308,494 | 517 | 533,016 |
| 15/12/2024 | 4.31 | 4.29 | 4.30 | 1,589,735 | 334 | 369,810 |
| 08/12/2024 | 4.31 | 4.27 | 4.31 | 1,968,588 | 299 | 458,460 |
| 01/12/2024 | 4.31 | 4.28 | 4.30 | 2,571,185 | 320 | 598,140 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2020 | 5.98 | 5.59 | 5.85 | 6,601,804 | 1,438 | 1,127,880 |
| 01/12/2019 | 5.88 | 5.60 | 5.75 | 5,410,329 | 1,239 | 943,920 |
| 03/11/2019 | 5.83 | 5.60 | 5.70 | 4,955,807 | 1,087 | 865,458 |
| 01/10/2019 | 5.79 | 5.60 | 5.79 | 12,708,966 | 1,597 | 2,237,382 |
| 01/09/2019 | 5.97 | 5.67 | 5.71 | 7,489,934 | 1,627 | 1,294,614 |
| 01/08/2019 | 6.01 | 5.92 | 5.93 | 4,341,184 | 836 | 727,182 |
| 01/07/2019 | 6.05 | 5.90 | 6.01 | 7,135,471 | 1,271 | 1,190,682 |
| 02/06/2019 | 6.03 | 5.92 | 5.99 | 6,402,340 | 916 | 1,069,002 |
| 01/05/2019 | 6.09 | 5.86 | 5.96 | 5,649,146 | 1,260 | 945,558 |
| 01/04/2019 | 6.03 | 5.74 | 5.92 | 5,550,976 | 1,543 | 940,518 |
| 03/03/2019 | 6.60 | 6.02 | 6.02 | 12,523,486 | 1,746 | 1,941,642 |
| 03/02/2019 | 6.42 | 6.10 | 6.37 | 11,511,842 | 2,918 | 1,830,384 |
| 02/01/2019 | 6.33 | 6.01 | 6.24 | 7,070,625 | 1,688 | 1,146,564 |
| 02/12/2018 | 6.24 | 5.75 | 6.21 | 16,855,386 | 2,230 | 2,804,310 |
| 01/11/2018 | 6.31 | 5.84 | 5.89 | 10,682,042 | 1,840 | 1,784,826 |
| 01/10/2018 | 6.30 | 5.80 | 5.81 | 7,681,451 | 2,063 | 1,277,532 |
| 02/09/2018 | 6.70 | 6.22 | 6.27 | 6,283,932 | 1,595 | 971,820 |
| 01/08/2018 | 6.78 | 6.42 | 6.48 | 4,524,257 | 1,145 | 691,902 |
| 01/07/2018 | 7.02 | 6.57 | 6.64 | 5,188,602 | 1,555 | 759,564 |
| 03/06/2018 | 7.18 | 6.88 | 6.90 | 8,391,293 | 1,644 | 1,201,968 |