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 |
|---|---|---|---|---|---|---|
| 15/06/2026 | 7.60 | 7.48 | 7.57 | 3,139,392 | 346 | 416,556 |
| 14/06/2026 | 7.47 | 7.30 | 7.47 | 1,716,913 | 232 | 231,894 |
| 11/06/2026 | 7.25 | 6.99 | 7.25 | 3,023,958 | 414 | 425,844 |
| 10/06/2026 | 7.48 | 7.25 | 7.29 | 1,602,515 | 239 | 218,952 |
| 09/06/2026 | 7.55 | 7.39 | 7.45 | 1,747,547 | 287 | 234,216 |
| 08/06/2026 | 7.49 | 7.40 | 7.41 | 1,691,307 | 172 | 227,646 |
| 07/06/2026 | 7.58 | 7.49 | 7.49 | 1,832,613 | 196 | 243,486 |
| 04/06/2026 | 7.71 | 7.50 | 7.58 | 3,178,976 | 271 | 419,832 |
| 03/06/2026 | 7.77 | 7.60 | 7.69 | 9,968,799 | 343 | 1,306,926 |
| 02/06/2026 | 7.82 | 7.74 | 7.77 | 2,281,078 | 279 | 293,058 |
| 01/06/2026 | 7.83 | 7.73 | 7.75 | 2,035,963 | 324 | 261,846 |
| 31/05/2026 | 8.05 | 7.79 | 7.83 | 9,406,540 | 716 | 1,194,966 |
| 24/05/2026 | 7.76 | 7.22 | 7.76 | 8,030,779 | 637 | 1,055,286 |
| 21/05/2026 | 7.25 | 7.08 | 7.22 | 2,343,741 | 253 | 325,908 |
| 20/05/2026 | 7.19 | 7.12 | 7.12 | 2,235,126 | 278 | 312,372 |
| 19/05/2026 | 7.44 | 7.26 | 7.26 | 3,988,449 | 415 | 543,096 |
| 18/05/2026 | 7.27 | 6.90 | 7.24 | 7,178,860 | 792 | 1,009,584 |
| 17/05/2026 | 6.88 | 6.73 | 6.87 | 2,439,036 | 305 | 358,218 |
| 14/05/2026 | 6.74 | 6.65 | 6.74 | 3,078,523 | 180 | 461,916 |
| 13/05/2026 | 6.70 | 6.65 | 6.69 | 2,069,994 | 131 | 311,076 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/11/2024 | 4.32 | 4.28 | 4.31 | 2,458,698 | 352 | 572,256 |
| 17/11/2024 | 4.34 | 4.28 | 4.30 | 1,205,515 | 290 | 280,602 |
| 10/11/2024 | 4.42 | 4.27 | 4.34 | 2,040,972 | 542 | 470,862 |
| 03/11/2024 | 4.28 | 4.22 | 4.27 | 2,925,672 | 535 | 689,130 |
| 27/10/2024 | 4.25 | 4.22 | 4.25 | 782,887 | 249 | 184,680 |
| 20/10/2024 | 4.25 | 4.23 | 4.24 | 1,320,768 | 258 | 311,760 |
| 13/10/2024 | 4.32 | 4.23 | 4.25 | 3,018,511 | 296 | 711,792 |
| 06/10/2024 | 4.30 | 4.19 | 4.28 | 970,539 | 237 | 230,148 |
| 29/09/2024 | 4.23 | 4.18 | 4.20 | 2,524,139 | 388 | 600,210 |
| 22/09/2024 | 4.23 | 4.21 | 4.23 | 1,457,162 | 290 | 345,168 |
| 15/09/2024 | 4.24 | 4.22 | 4.24 | 3,802,763 | 327 | 899,064 |
| 08/09/2024 | 4.26 | 4.23 | 4.24 | 970,064 | 227 | 228,708 |
| 01/09/2024 | 4.28 | 4.23 | 4.26 | 1,027,676 | 326 | 241,794 |
| 25/08/2024 | 4.27 | 4.23 | 4.27 | 1,310,884 | 395 | 309,096 |
| 18/08/2024 | 4.27 | 4.23 | 4.26 | 1,069,118 | 263 | 251,190 |
| 11/08/2024 | 4.27 | 4.20 | 4.27 | 2,223,271 | 392 | 524,466 |
| 04/08/2024 | 4.25 | 4.20 | 4.23 | 2,472,303 | 630 | 584,874 |
| 28/07/2024 | 4.28 | 4.24 | 4.26 | 2,893,764 | 679 | 679,176 |
| 21/07/2024 | 4.28 | 4.24 | 4.25 | 1,415,292 | 438 | 333,018 |
| 14/07/2024 | 4.30 | 4.24 | 4.29 | 1,436,709 | 518 | 337,482 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/05/2018 | 8.23 | 6.94 | 7.00 | 23,691,357 | 3,571 | 3,166,668 |
| 01/04/2018 | 7.78 | 6.15 | 7.78 | 23,518,883 | 3,398 | 3,446,928 |
| 01/03/2018 | 6.96 | 6.60 | 6.78 | 13,112,654 | 2,521 | 1,940,724 |
| 01/02/2018 | 7.18 | 5.66 | 6.70 | 29,551,986 | 3,898 | 4,393,908 |
| 02/01/2018 | 5.92 | 5.45 | 5.82 | 4,199,481 | 1,297 | 744,606 |
| 03/12/2017 | 5.78 | 5.23 | 5.60 | 11,271,204 | 2,314 | 2,073,150 |
| 01/11/2017 | 5.35 | 5.16 | 5.32 | 15,552,225 | 1,506 | 2,928,816 |
| 01/10/2017 | 5.69 | 5.21 | 5.30 | 7,000,989 | 1,976 | 1,278,108 |
| 05/09/2017 | 5.79 | 5.56 | 5.56 | 5,604,200 | 1,222 | 988,542 |
| 01/08/2017 | 5.92 | 5.64 | 5.69 | 6,488,136 | 1,563 | 1,130,094 |
| 02/07/2017 | 6.04 | 5.79 | 5.85 | 5,831,833 | 1,442 | 988,578 |
| 01/06/2017 | 6.00 | 5.88 | 5.90 | 5,497,101 | 1,173 | 925,992 |
| 01/05/2017 | 6.21 | 5.96 | 5.99 | 8,437,536 | 1,962 | 1,389,150 |
| 02/04/2017 | 6.75 | 6.06 | 6.14 | 10,884,146 | 2,105 | 1,739,142 |
| 01/03/2017 | 6.94 | 6.40 | 6.87 | 14,646,450 | 3,347 | 2,180,502 |
| 01/02/2017 | 6.51 | 6.18 | 6.42 | 14,981,884 | 2,280 | 2,365,038 |
| 02/01/2017 | 6.26 | 6.12 | 6.19 | 5,996,275 | 1,271 | 970,758 |
| 01/12/2016 | 6.25 | 5.95 | 6.17 | 10,047,065 | 1,781 | 1,638,666 |
| 01/11/2016 | 6.09 | 5.93 | 6.00 | 7,440,004 | 1,530 | 1,241,748 |
| 03/10/2016 | 6.15 | 6.00 | 6.05 | 5,074,450 | 1,290 | 838,494 |