البنك العربي أسعار تاريخية
مؤشر الأداء 27/09/2026
السوق الأول
أعلى سعر 7.46
سعر الإغلاق السابق 7.29
عدد العقود المنفذة 158
القطاعالبنوك
ادنى سعر 7.29
سعر الإفتتاح 7.29
عدد الأسهم 161,190
Div5.39
التغير عن سعر الإغلاق السابق 0.13
سعر الإغلاق 7.42
معدل السعر 7.37
P/E8.36
حجم التداول 1,188,601
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/08/2026 | 7.37 | 7.30 | 7.30 | 2,345,883 | 247 | 320,148 |
| 27/08/2026 | 7.44 | 7.36 | 7.37 | 1,228,532 | 167 | 166,140 |
| 26/08/2026 | 7.48 | 7.40 | 7.41 | 1,226,891 | 143 | 165,456 |
| 24/08/2026 | 7.48 | 7.40 | 7.45 | 1,384,850 | 139 | 186,498 |
| 23/08/2026 | 7.50 | 7.40 | 7.41 | 1,560,748 | 135 | 210,852 |
| 20/08/2026 | 7.63 | 7.50 | 7.51 | 2,621,289 | 199 | 347,742 |
| 19/08/2026 | 7.61 | 7.50 | 7.52 | 759,453 | 116 | 100,422 |
| 18/08/2026 | 7.62 | 7.40 | 7.53 | 1,617,809 | 268 | 217,296 |
| 17/08/2026 | 7.73 | 7.50 | 7.50 | 1,660,239 | 227 | 218,394 |
| 16/08/2026 | 7.85 | 7.71 | 7.78 | 1,204,825 | 177 | 155,052 |
| 13/08/2026 | 7.90 | 7.40 | 7.88 | 3,734,781 | 416 | 486,630 |
| 12/08/2026 | 7.65 | 7.51 | 7.51 | 2,369,723 | 210 | 312,480 |
| 11/08/2026 | 7.71 | 7.58 | 7.67 | 1,050,710 | 179 | 137,304 |
| 10/08/2026 | 7.69 | 7.63 | 7.64 | 613,306 | 121 | 80,190 |
| 09/08/2026 | 7.79 | 7.64 | 7.64 | 1,124,447 | 145 | 145,350 |
| 06/08/2026 | 7.81 | 7.60 | 7.79 | 1,887,222 | 232 | 243,702 |
| 05/08/2026 | 7.70 | 7.60 | 7.65 | 7,362,063 | 362 | 968,040 |
| 04/08/2026 | 7.92 | 7.67 | 7.75 | 6,128,812 | 502 | 791,226 |
| 03/08/2026 | 7.99 | 7.81 | 7.95 | 3,127,590 | 263 | 394,344 |
| 02/08/2026 | 7.93 | 7.75 | 7.93 | 2,959,313 | 331 | 377,316 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/05/2026 | 6.78 | 6.70 | 6.73 | 9,489,740 | 1,044 | 1,409,814 |
| 26/04/2026 | 6.72 | 6.63 | 6.72 | 4,779,808 | 639 | 714,960 |
| 19/04/2026 | 6.75 | 6.52 | 6.70 | 14,062,694 | 1,052 | 2,135,034 |
| 12/04/2026 | 6.69 | 6.53 | 6.60 | 7,821,396 | 1,154 | 1,188,882 |
| 05/04/2026 | 6.72 | 6.24 | 6.69 | 9,704,891 | 1,309 | 1,502,280 |
| 29/03/2026 | 6.40 | 6.23 | 6.26 | 10,572,184 | 1,038 | 1,681,488 |
| 24/03/2026 | 6.86 | 6.76 | 6.80 | 6,175,602 | 472 | 905,976 |
| 15/03/2026 | 6.88 | 6.80 | 6.86 | 7,532,535 | 611 | 1,100,916 |
| 08/03/2026 | 6.88 | 6.73 | 6.88 | 4,971,201 | 574 | 728,406 |
| 01/03/2026 | 6.90 | 6.55 | 6.82 | 6,725,974 | 581 | 1,006,110 |
| 22/02/2026 | 6.75 | 6.64 | 6.67 | 3,311,469 | 386 | 496,278 |
| 15/02/2026 | 6.77 | 6.70 | 6.74 | 4,457,092 | 465 | 662,364 |
| 08/02/2026 | 6.80 | 6.70 | 6.76 | 2,970,071 | 433 | 439,794 |
| 01/02/2026 | 6.81 | 6.42 | 6.80 | 12,862,553 | 1,314 | 1,927,116 |
| 25/01/2026 | 6.96 | 6.70 | 6.76 | 5,264,034 | 889 | 777,114 |
| 18/01/2026 | 7.02 | 6.68 | 6.98 | 7,612,791 | 1,009 | 1,103,562 |
| 11/01/2026 | 6.79 | 6.66 | 6.71 | 9,706,254 | 992 | 1,443,960 |
| 04/01/2026 | 6.90 | 6.69 | 6.76 | 3,897,532 | 627 | 576,288 |
| 28/12/2025 | 6.90 | 6.82 | 6.85 | 2,943,801 | 505 | 428,652 |
| 21/12/2025 | 6.98 | 6.87 | 6.91 | 3,919,656 | 545 | 566,730 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2024 | 4.51 | 4.27 | 4.50 | 13,495,271 | 2,145 | 3,099,618 |
| 03/11/2024 | 4.42 | 4.22 | 4.31 | 8,630,856 | 1,719 | 2,012,850 |
| 01/10/2024 | 4.32 | 4.18 | 4.25 | 7,918,678 | 1,269 | 1,873,116 |
| 01/09/2024 | 4.28 | 4.20 | 4.22 | 7,955,832 | 1,329 | 1,880,208 |
| 01/08/2024 | 4.27 | 4.20 | 4.27 | 7,470,989 | 1,796 | 1,762,668 |
| 01/07/2024 | 4.30 | 4.22 | 4.25 | 7,703,879 | 2,370 | 1,810,062 |
| 02/06/2024 | 4.41 | 4.26 | 4.27 | 5,583,647 | 1,555 | 1,289,484 |
| 01/05/2024 | 4.44 | 4.23 | 4.39 | 7,402,531 | 2,288 | 1,715,850 |
| 01/04/2024 | 4.48 | 4.27 | 4.30 | 5,753,770 | 2,124 | 1,321,416 |
| 03/03/2024 | 4.76 | 4.36 | 4.39 | 6,798,278 | 1,931 | 1,462,608 |
| 01/02/2024 | 4.61 | 4.44 | 4.48 | 6,267,877 | 1,755 | 1,393,344 |
| 02/01/2024 | 4.94 | 4.55 | 4.63 | 9,631,611 | 2,257 | 2,034,342 |
| 03/12/2023 | 4.57 | 4.40 | 4.56 | 3,759,443 | 1,079 | 841,356 |
| 01/11/2023 | 4.45 | 4.34 | 4.44 | 3,142,040 | 1,051 | 716,112 |
| 01/10/2023 | 4.56 | 4.28 | 4.42 | 3,994,151 | 1,586 | 911,502 |
| 03/09/2023 | 4.33 | 4.27 | 4.31 | 3,085,431 | 1,024 | 717,948 |
| 01/08/2023 | 4.39 | 4.21 | 4.32 | 6,056,364 | 1,853 | 1,403,316 |
| 02/07/2023 | 4.45 | 4.20 | 4.38 | 4,827,784 | 1,765 | 1,107,360 |
| 04/06/2023 | 4.43 | 4.12 | 4.24 | 4,433,357 | 1,628 | 1,038,672 |
| 01/05/2023 | 4.63 | 4.32 | 4.39 | 9,214,703 | 2,621 | 2,060,622 |