بنك الاسكان للتجارة والتمويل أسعار تاريخية
مؤشر الأداء 03/11/2026
السوق الأول
أعلى سعر 4.93
سعر الإغلاق السابق 4.94
عدد العقود المنفذة 1
القطاعالبنوك
ادنى سعر 4.93
سعر الإفتتاح 4.93
عدد الأسهم 30
Div6.09
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 4.93
معدل السعر 4.93
P/E9.96
حجم التداول 148
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/05/2026 | 4.67 | 4.65 | 4.65 | 6,855 | 5 | 1,472 |
| 29/04/2026 | 4.67 | 4.62 | 4.67 | 23,756 | 18 | 5,113 |
| 28/04/2026 | 4.63 | 4.52 | 4.63 | 19,597 | 20 | 4,280 |
| 27/04/2026 | 4.54 | 4.48 | 4.50 | 6,574 | 8 | 1,462 |
| 26/04/2026 | 4.60 | 4.45 | 4.45 | 3,936 | 5 | 860 |
| 22/04/2026 | 4.83 | 4.78 | 4.80 | 288,829 | 58 | 60,156 |
| 21/04/2026 | 4.78 | 4.67 | 4.78 | 26,489 | 23 | 5,624 |
| 20/04/2026 | 4.69 | 4.60 | 4.68 | 20,071 | 24 | 4,330 |
| 19/04/2026 | 4.60 | 4.47 | 4.60 | 157,195 | 47 | 34,717 |
| 16/04/2026 | 4.50 | 4.47 | 4.48 | 40,912 | 17 | 9,120 |
| 15/04/2026 | 4.50 | 4.47 | 4.50 | 21,884 | 20 | 4,884 |
| 14/04/2026 | 4.50 | 4.46 | 4.50 | 17,568 | 11 | 3,922 |
| 13/04/2026 | 4.50 | 4.41 | 4.50 | 9,387 | 10 | 2,118 |
| 12/04/2026 | 4.50 | 4.45 | 4.50 | 7,156 | 7 | 1,597 |
| 09/04/2026 | 4.50 | 4.40 | 4.50 | 32,897 | 17 | 7,324 |
| 08/04/2026 | 4.50 | 4.50 | 4.50 | 28,827 | 12 | 6,406 |
| 07/04/2026 | 4.50 | 4.47 | 4.50 | 140,566 | 28 | 31,292 |
| 06/04/2026 | 4.48 | 4.48 | 4.48 | 67,536 | 24 | 15,075 |
| 05/04/2026 | 4.46 | 4.45 | 4.46 | 22,295 | 8 | 5,000 |
| 02/04/2026 | 4.46 | 4.46 | 4.46 | 2,899 | 3 | 650 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/07/2024 | 3.39 | 3.38 | 3.39 | 41,051 | 54 | 12,115 |
| 30/06/2024 | 3.42 | 3.36 | 3.42 | 26,359 | 51 | 7,771 |
| 23/06/2024 | 3.45 | 3.40 | 3.44 | 31,098 | 31 | 9,100 |
| 10/06/2024 | 3.47 | 3.43 | 3.44 | 21,692 | 35 | 6,302 |
| 02/06/2024 | 3.48 | 3.44 | 3.48 | 18,270 | 24 | 5,295 |
| 26/05/2024 | 3.48 | 3.45 | 3.48 | 83,004 | 59 | 23,938 |
| 19/05/2024 | 3.48 | 3.46 | 3.48 | 24,592 | 29 | 7,093 |
| 12/05/2024 | 3.53 | 3.45 | 3.46 | 26,081 | 49 | 7,525 |
| 05/05/2024 | 3.53 | 3.46 | 3.53 | 9,268 | 26 | 2,653 |
| 28/04/2024 | 3.58 | 3.41 | 3.58 | 39,218 | 28 | 10,998 |
| 21/04/2024 | 3.51 | 3.40 | 3.48 | 70,735 | 103 | 20,410 |
| 14/04/2024 | 3.78 | 3.71 | 3.77 | 29,753 | 24 | 7,914 |
| 07/04/2024 | 3.80 | 3.69 | 3.70 | 3,252 | 6 | 875 |
| 31/03/2024 | 3.69 | 3.69 | 3.69 | 1,845 | 1 | 500 |
| 24/03/2024 | 3.75 | 3.67 | 3.75 | 30,891 | 17 | 8,319 |
| 17/03/2024 | 3.70 | 3.67 | 3.69 | 34,101 | 29 | 9,243 |
| 10/03/2024 | 3.69 | 3.65 | 3.69 | 6,873 | 9 | 1,878 |
| 03/03/2024 | 3.69 | 3.66 | 3.69 | 21,040 | 25 | 5,723 |
| 25/02/2024 | 3.70 | 3.67 | 3.69 | 20,524 | 21 | 5,576 |
| 18/02/2024 | 3.70 | 3.68 | 3.70 | 53,159 | 31 | 14,369 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2016 | 9.28 | 9.28 | 9.28 | 91,946 | 15 | 9,908 |
| 01/08/2016 | 9.35 | 9.28 | 9.28 | 996,304 | 45 | 106,773 |
| 03/07/2016 | 9.35 | 9.15 | 9.30 | 279,729 | 43 | 30,170 |
| 01/06/2016 | 9.27 | 9.15 | 9.26 | 406,302 | 19 | 44,091 |
| 02/05/2016 | 9.30 | 9.06 | 9.20 | 146,820 | 36 | 15,951 |
| 03/04/2016 | 9.50 | 9.43 | 9.45 | 84,150 | 10 | 8,864 |
| 01/03/2016 | 9.50 | 9.32 | 9.43 | 179,855 | 33 | 19,047 |
| 01/02/2016 | 9.60 | 9.30 | 9.35 | 343,658 | 48 | 36,807 |
| 03/01/2016 | 9.65 | 9.30 | 9.65 | 205,656 | 28 | 21,911 |
| 01/12/2015 | 9.45 | 9.25 | 9.45 | 550,261 | 43 | 59,078 |
| 01/11/2015 | 9.40 | 9.30 | 9.32 | 646,067 | 46 | 69,390 |
| 01/10/2015 | 9.38 | 9.30 | 9.30 | 100,398 | 26 | 10,795 |
| 01/09/2015 | 9.31 | 9.25 | 9.30 | 333,220 | 33 | 35,854 |
| 02/08/2015 | 9.31 | 9.30 | 9.30 | 281,232 | 51 | 30,239 |
| 01/07/2015 | 9.30 | 9.30 | 9.30 | 103,258 | 26 | 11,103 |
| 01/06/2015 | 9.35 | 9.30 | 9.30 | 366,205 | 50 | 39,376 |
| 03/05/2015 | 9.30 | 9.20 | 9.30 | 231,345 | 45 | 25,018 |
| 01/04/2015 | 9.30 | 9.20 | 9.20 | 376,228 | 44 | 40,867 |
| 01/03/2015 | 9.60 | 9.20 | 9.20 | 53,941 | 22 | 5,823 |
| 01/02/2015 | 9.25 | 9.10 | 9.22 | 148,295 | 20 | 16,113 |