البنك العربي أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 4.40
سعر الإغلاق السابق 4.39
عدد العقود المنفذة 74
القطاعالبنوك
ادنى سعر 4.37
سعر الإفتتاح 4.40
عدد الأسهم 36,846
Div6.83
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 4.39
معدل السعر 4.38
P/E7.49
حجم التداول 161,448
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
29/08/2023 | 4.37 | 4.34 | 4.37 | 290,699 | 93 | 66,690 |
28/08/2023 | 4.38 | 4.35 | 4.37 | 399,583 | 116 | 91,530 |
27/08/2023 | 4.34 | 4.30 | 4.34 | 365,207 | 153 | 84,654 |
24/08/2023 | 4.29 | 4.24 | 4.29 | 486,328 | 92 | 113,994 |
23/08/2023 | 4.28 | 4.23 | 4.26 | 282,273 | 59 | 66,564 |
22/08/2023 | 4.26 | 4.23 | 4.23 | 253,507 | 91 | 59,796 |
21/08/2023 | 4.28 | 4.21 | 4.28 | 261,168 | 79 | 61,740 |
20/08/2023 | 4.31 | 4.23 | 4.24 | 187,458 | 69 | 44,082 |
17/08/2023 | 4.29 | 4.26 | 4.27 | 153,945 | 74 | 36,018 |
16/08/2023 | 4.31 | 4.28 | 4.29 | 191,255 | 100 | 44,514 |
15/08/2023 | 4.33 | 4.29 | 4.29 | 183,870 | 89 | 42,696 |
14/08/2023 | 4.33 | 4.31 | 4.32 | 82,347 | 48 | 19,062 |
13/08/2023 | 4.33 | 4.30 | 4.33 | 217,247 | 109 | 50,328 |
10/08/2023 | 4.34 | 4.32 | 4.33 | 103,046 | 52 | 23,814 |
09/08/2023 | 4.36 | 4.32 | 4.32 | 304,986 | 102 | 70,272 |
08/08/2023 | 4.34 | 4.32 | 4.34 | 246,293 | 75 | 56,898 |
07/08/2023 | 4.34 | 4.31 | 4.33 | 130,855 | 66 | 30,240 |
06/08/2023 | 4.35 | 4.30 | 4.32 | 136,826 | 69 | 31,680 |
03/08/2023 | 4.35 | 4.33 | 4.33 | 111,174 | 37 | 25,632 |
02/08/2023 | 4.38 | 4.35 | 4.35 | 739,426 | 72 | 169,560 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
14/03/2021 | 4.08 | 4.03 | 4.05 | 784,211 | 186 | 193,842 |
07/03/2021 | 4.10 | 4.02 | 4.04 | 912,881 | 276 | 225,090 |
28/02/2021 | 4.15 | 4.08 | 4.09 | 1,196,693 | 206 | 291,438 |
21/02/2021 | 4.18 | 4.06 | 4.11 | 698,290 | 208 | 170,244 |
14/02/2021 | 4.09 | 4.05 | 4.06 | 1,134,001 | 255 | 278,604 |
07/02/2021 | 4.11 | 4.07 | 4.07 | 1,646,649 | 293 | 402,876 |
31/01/2021 | 4.20 | 3.97 | 4.11 | 2,827,579 | 594 | 691,542 |
24/01/2021 | 4.30 | 4.05 | 4.20 | 838,134 | 375 | 200,682 |
17/01/2021 | 4.45 | 4.23 | 4.23 | 1,400,441 | 321 | 320,076 |
10/01/2021 | 4.46 | 4.14 | 4.40 | 1,901,877 | 587 | 440,172 |
03/01/2021 | 4.17 | 4.11 | 4.15 | 594,479 | 198 | 143,496 |
27/12/2020 | 4.12 | 4.04 | 4.12 | 2,136,363 | 299 | 525,294 |
20/12/2020 | 4.07 | 4.03 | 4.06 | 4,003,593 | 177 | 989,172 |
13/12/2020 | 4.08 | 4.02 | 4.04 | 4,325,724 | 252 | 1,068,318 |
06/12/2020 | 4.09 | 4.04 | 4.07 | 3,062,680 | 155 | 756,036 |
29/11/2020 | 4.04 | 4.01 | 4.04 | 1,824,301 | 204 | 452,754 |
22/11/2020 | 4.05 | 4.01 | 4.02 | 2,378,206 | 245 | 591,174 |
15/11/2020 | 4.10 | 4.00 | 4.01 | 1,010,720 | 317 | 250,200 |
08/11/2020 | 4.10 | 4.00 | 4.08 | 318,028 | 81 | 78,354 |
01/11/2020 | 4.07 | 4.00 | 4.04 | 1,276,201 | 238 | 316,980 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/10/2010 | 10.79 | 10.40 | 10.49 | 18,409,925 | 2,394 | 1,747,395 |
01/09/2010 | 10.59 | 9.90 | 10.50 | 20,374,326 | 2,244 | 1,968,270 |
01/08/2010 | 10.69 | 9.13 | 10.04 | 29,371,256 | 5,955 | 2,972,895 |
01/07/2010 | 10.95 | 10.16 | 10.38 | 13,194,921 | 3,099 | 1,251,810 |
01/06/2010 | 10.98 | 10.41 | 10.67 | 26,456,030 | 4,085 | 2,472,930 |
02/05/2010 | 11.60 | 10.60 | 10.67 | 21,880,197 | 4,337 | 1,977,585 |
01/04/2010 | 12.10 | 10.65 | 11.50 | 23,135,783 | 4,148 | 2,019,420 |
01/03/2010 | 11.23 | 10.50 | 10.79 | 30,602,840 | 4,590 | 2,799,600 |
01/02/2010 | 12.20 | 10.03 | 11.10 | 34,269,475 | 7,337 | 3,122,250 |
03/01/2010 | 12.61 | 11.45 | 11.48 | 15,755,315 | 3,295 | 1,310,640 |
01/12/2009 | 12.84 | 11.70 | 12.15 | 23,268,138 | 4,083 | 1,900,680 |
01/11/2009 | 13.34 | 12.40 | 12.60 | 16,937,098 | 3,578 | 1,327,095 |
01/10/2009 | 14.10 | 12.50 | 13.44 | 24,653,306 | 4,192 | 1,822,260 |
01/09/2009 | 14.25 | 12.82 | 13.85 | 19,025,469 | 3,118 | 1,408,185 |
02/08/2009 | 13.39 | 11.85 | 13.27 | 19,268,681 | 3,085 | 1,548,645 |
01/07/2009 | 13.42 | 12.00 | 12.60 | 40,833,226 | 4,745 | 3,260,355 |
01/06/2009 | 15.80 | 12.75 | 13.13 | 62,613,402 | 7,153 | 4,389,795 |
03/05/2009 | 15.68 | 12.20 | 14.86 | 65,471,468 | 8,312 | 4,668,900 |
01/04/2009 | 12.85 | 11.10 | 12.36 | 35,984,448 | 5,769 | 2,940,795 |
01/03/2009 | 12.40 | 11.05 | 11.18 | 33,256,836 | 6,748 | 2,882,610 |