البنك العربي أسعار تاريخية
مؤشر الأداء 05/11/2026
السوق الأول
أعلى سعر 7.48
سعر الإغلاق السابق 7.42
عدد العقود المنفذة 193
القطاعالبنوك
ادنى سعر 7.35
سعر الإفتتاح 7.39
عدد الأسهم 174,636
Div5.44
التغير عن سعر الإغلاق السابق -0.07
سعر الإغلاق 7.35
معدل السعر 7.40
P/E8.16
حجم التداول 1,291,743
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/07/2022 | 5.04 | 4.94 | 5.04 | 296,553 | 84 | 59,832 |
| 26/07/2022 | 5.00 | 4.96 | 4.97 | 424,156 | 140 | 85,248 |
| 25/07/2022 | 5.07 | 5.00 | 5.01 | 443,842 | 153 | 88,398 |
| 24/07/2022 | 5.10 | 5.03 | 5.05 | 242,701 | 153 | 48,006 |
| 21/07/2022 | 5.05 | 4.96 | 5.05 | 315,629 | 116 | 62,982 |
| 20/07/2022 | 5.03 | 4.98 | 5.00 | 235,088 | 120 | 47,016 |
| 19/07/2022 | 5.08 | 4.98 | 5.00 | 1,063,113 | 231 | 212,364 |
| 18/07/2022 | 5.09 | 4.95 | 5.09 | 726,065 | 241 | 144,558 |
| 17/07/2022 | 5.13 | 5.07 | 5.09 | 228,285 | 126 | 44,766 |
| 14/07/2022 | 5.19 | 5.10 | 5.14 | 926,870 | 115 | 179,424 |
| 13/07/2022 | 5.25 | 5.14 | 5.16 | 1,091,284 | 266 | 210,276 |
| 07/07/2022 | 5.25 | 5.15 | 5.24 | 1,289,609 | 260 | 248,148 |
| 06/07/2022 | 5.30 | 5.12 | 5.23 | 1,101,322 | 229 | 211,950 |
| 05/07/2022 | 5.41 | 5.27 | 5.30 | 903,226 | 183 | 169,380 |
| 04/07/2022 | 5.45 | 5.11 | 5.45 | 4,105,630 | 603 | 778,212 |
| 03/07/2022 | 5.20 | 4.80 | 5.20 | 2,538,077 | 363 | 504,288 |
| 30/06/2022 | 4.85 | 4.80 | 4.85 | 287,159 | 97 | 59,382 |
| 29/06/2022 | 4.92 | 4.85 | 4.85 | 228,563 | 109 | 46,890 |
| 28/06/2022 | 5.00 | 4.70 | 4.95 | 2,434,489 | 342 | 500,886 |
| 27/06/2022 | 4.74 | 4.61 | 4.70 | 336,938 | 119 | 72,162 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/04/2006 | 29.33 | 27.20 | 27.85 | 20,841,904 | 2,731 | 737,510 |
| 02/04/2006 | 30.25 | 28.50 | 29.09 | 16,766,332 | 2,051 | 570,940 |
| 26/03/2006 | 31.00 | 29.01 | 29.37 | 37,190,644 | 2,891 | 1,235,490 |
| 19/03/2006 | 31.50 | 29.65 | 29.65 | 36,770,769 | 2,767 | 1,217,430 |
| 12/03/2006 | 33.00 | 29.15 | 31.00 | 54,988,919 | 5,037 | 1,768,850 |
| 05/03/2006 | 32.35 | 27.97 | 32.35 | 87,071,809 | 5,650 | 2,895,420 |
| 26/02/2006 | 32.86 | 28.80 | 30.99 | 65,213,413 | 5,938 | 2,128,110 |
| 19/02/2006 | 36.50 | 32.60 | 32.85 | 40,804,781 | 3,538 | 1,198,230 |
| 12/02/2006 | 37.97 | 35.41 | 36.00 | 39,855,282 | 3,546 | 1,087,520 |
| 05/02/2006 | 38.49 | 35.50 | 37.20 | 62,384,509 | 5,045 | 1,696,410 |
| 29/01/2006 | 35.60 | 34.15 | 35.10 | 30,309,624 | 3,259 | 870,010 |
| 22/01/2006 | 37.75 | 33.01 | 33.70 | 87,936,850 | 7,684 | 2,467,190 |
| 15/01/2006 | 72.50 | 63.00 | 63.80 | 137,288,542 | 6,117 | 2,079,400 |
| 08/01/2006 | 70.85 | 69.50 | 70.80 | 24,245,095 | 1,029 | 344,440 |
| 02/01/2006 | 67.75 | 62.00 | 67.64 | 46,912,347 | 1,909 | 718,910 |