بنك الاسكان للتجارة والتمويل أسعار تاريخية
مؤشر الأداء 17/04/2024
السوق الأول
أعلى سعر 3.77
سعر الإغلاق السابق 3.76
عدد العقود المنفذة 9
القطاعالبنوك
ادنى سعر 3.75
سعر الإفتتاح 3.76
عدد الأسهم 3,311
Div6.63
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 3.77
معدل السعر 3.76
P/E8.69
حجم التداول 12,461
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/09/2023 | 3.41 | 3.34 | 3.40 | 22,286 | 17 | 6,606 |
| 11/09/2023 | 3.40 | 3.39 | 3.40 | 1,885 | 5 | 555 |
| 07/09/2023 | 3.40 | 3.40 | 3.40 | 2,380 | 1 | 700 |
| 06/09/2023 | 3.40 | 3.39 | 3.40 | 1,190 | 3 | 351 |
| 05/09/2023 | 3.39 | 3.38 | 3.39 | 6,369 | 10 | 1,884 |
| 04/09/2023 | 3.39 | 3.38 | 3.39 | 10,175 | 12 | 3,004 |
| 03/09/2023 | 3.40 | 3.37 | 3.40 | 6,764 | 5 | 2,000 |
| 31/08/2023 | 3.40 | 3.39 | 3.40 | 1,017 | 2 | 300 |
| 29/08/2023 | 3.40 | 3.40 | 3.40 | 6,800 | 6 | 2,000 |
| 28/08/2023 | 3.40 | 3.37 | 3.40 | 39,765 | 24 | 11,736 |
| 27/08/2023 | 3.37 | 3.36 | 3.37 | 4,375 | 4 | 1,302 |
| 24/08/2023 | 3.38 | 3.36 | 3.38 | 3,078 | 7 | 915 |
| 23/08/2023 | 3.38 | 3.35 | 3.38 | 1,362 | 6 | 406 |
| 22/08/2023 | 3.37 | 3.33 | 3.37 | 51,023 | 16 | 15,212 |
| 21/08/2023 | 3.36 | 3.32 | 3.36 | 5,297 | 10 | 1,584 |
| 20/08/2023 | 3.36 | 3.33 | 3.36 | 2,180 | 7 | 649 |
| 17/08/2023 | 3.37 | 3.33 | 3.37 | 48,007 | 11 | 14,374 |
| 16/08/2023 | 3.37 | 3.35 | 3.37 | 3,357 | 6 | 1,002 |
| 15/08/2023 | 3.37 | 3.35 | 3.37 | 7,119 | 7 | 2,119 |
| 14/08/2023 | 3.37 | 3.35 | 3.37 | 12,183 | 10 | 3,632 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/12/2021 | 3.76 | 3.56 | 3.70 | 37,553 | 60 | 10,218 |
| 12/12/2021 | 3.80 | 3.75 | 3.77 | 28,644 | 32 | 7,608 |
| 05/12/2021 | 3.80 | 3.76 | 3.80 | 24,712 | 17 | 6,553 |
| 28/11/2021 | 3.80 | 3.77 | 3.80 | 42,689 | 30 | 11,268 |
| 21/11/2021 | 3.84 | 3.77 | 3.82 | 17,334 | 15 | 4,556 |
| 14/11/2021 | 3.85 | 3.77 | 3.84 | 18,312 | 27 | 4,814 |
| 07/11/2021 | 3.94 | 3.80 | 3.80 | 24,059 | 23 | 6,229 |
| 31/10/2021 | 3.96 | 3.86 | 3.95 | 41,735 | 36 | 10,654 |
| 24/10/2021 | 4.01 | 3.88 | 4.01 | 44,261 | 33 | 11,161 |
| 17/10/2021 | 3.91 | 3.80 | 3.89 | 17,026 | 26 | 4,416 |
| 10/10/2021 | 3.90 | 3.79 | 3.85 | 11,485 | 36 | 3,016 |
| 03/10/2021 | 3.87 | 3.75 | 3.84 | 11,903 | 25 | 3,134 |
| 26/09/2021 | 3.86 | 3.76 | 3.76 | 236,682 | 58 | 62,148 |
| 19/09/2021 | 3.85 | 3.74 | 3.79 | 35,230 | 49 | 9,346 |
| 12/09/2021 | 3.89 | 3.75 | 3.84 | 38,645 | 40 | 10,209 |
| 05/09/2021 | 3.99 | 3.75 | 3.80 | 101,915 | 86 | 26,663 |
| 29/08/2021 | 4.05 | 3.86 | 3.98 | 294,181 | 85 | 74,544 |
| 22/08/2021 | 3.87 | 3.75 | 3.87 | 13,406 | 23 | 3,503 |
| 15/08/2021 | 3.80 | 3.70 | 3.80 | 43,060 | 37 | 11,509 |
| 08/08/2021 | 3.95 | 3.80 | 3.90 | 40,181 | 39 | 10,352 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2014 | 8.81 | 8.75 | 8.81 | 196,393 | 27 | 22,440 |
| 02/01/2014 | 8.90 | 8.70 | 8.75 | 269,680 | 55 | 30,932 |
| 01/12/2013 | 8.70 | 8.58 | 8.70 | 518,261 | 54 | 60,061 |
| 03/11/2013 | 8.70 | 8.60 | 8.60 | 31,073 | 31 | 3,613 |
| 01/10/2013 | 8.61 | 8.45 | 8.60 | 316,609 | 38 | 36,947 |
| 01/09/2013 | 8.61 | 8.55 | 8.61 | 495,742 | 66 | 57,618 |
| 01/08/2013 | 8.75 | 8.50 | 8.60 | 361,914 | 54 | 42,247 |
| 01/07/2013 | 8.95 | 8.45 | 8.95 | 215,504 | 45 | 25,436 |
| 02/06/2013 | 8.65 | 8.40 | 8.45 | 1,641,307 | 50 | 190,295 |
| 01/05/2013 | 8.41 | 8.40 | 8.40 | 579,795 | 57 | 69,023 |
| 01/04/2013 | 8.40 | 8.30 | 8.40 | 296,283 | 54 | 35,529 |
| 03/03/2013 | 8.54 | 8.30 | 8.30 | 89,738 | 19 | 10,704 |
| 03/02/2013 | 8.40 | 8.35 | 8.40 | 53,476 | 27 | 6,370 |
| 02/01/2013 | 8.35 | 8.25 | 8.35 | 19,112 | 17 | 2,299 |
| 02/12/2012 | 8.26 | 8.25 | 8.25 | 128,643 | 26 | 15,593 |
| 01/11/2012 | 8.26 | 8.25 | 8.25 | 258,060 | 27 | 31,280 |
| 01/10/2012 | 8.26 | 8.25 | 8.26 | 410,916 | 48 | 49,798 |
| 02/09/2012 | 8.49 | 8.25 | 8.49 | 515,151 | 101 | 62,363 |
| 01/08/2012 | 8.27 | 8.25 | 8.25 | 447,903 | 57 | 54,288 |
| 01/07/2012 | 8.26 | 8.25 | 8.25 | 849,529 | 118 | 102,967 |