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 |
|---|---|---|---|---|---|---|
| 03/12/2025 | 7.02 | 6.98 | 7.01 | 680,010 | 92 | 97,038 |
| 02/12/2025 | 7.00 | 6.93 | 7.00 | 869,577 | 162 | 124,704 |
| 01/12/2025 | 6.96 | 6.88 | 6.92 | 745,266 | 105 | 107,838 |
| 30/11/2025 | 6.97 | 6.88 | 6.97 | 736,081 | 123 | 106,200 |
| 27/11/2025 | 7.03 | 6.90 | 6.94 | 2,979,551 | 303 | 431,046 |
| 26/11/2025 | 7.08 | 6.90 | 7.03 | 822,356 | 187 | 118,224 |
| 25/11/2025 | 7.08 | 6.96 | 7.08 | 797,479 | 152 | 113,382 |
| 24/11/2025 | 7.04 | 6.89 | 6.97 | 1,755,619 | 298 | 253,620 |
| 23/11/2025 | 7.07 | 6.95 | 6.99 | 1,540,991 | 244 | 220,302 |
| 20/11/2025 | 7.10 | 7.00 | 7.08 | 3,935,607 | 312 | 559,458 |
| 19/11/2025 | 7.13 | 7.00 | 7.08 | 2,224,972 | 233 | 316,926 |
| 18/11/2025 | 7.18 | 7.00 | 7.15 | 2,455,994 | 225 | 346,644 |
| 17/11/2025 | 7.12 | 7.00 | 7.11 | 779,815 | 183 | 110,538 |
| 16/11/2025 | 7.15 | 7.00 | 7.05 | 2,087,910 | 236 | 297,576 |
| 13/11/2025 | 7.15 | 7.05 | 7.13 | 623,598 | 142 | 87,840 |
| 12/11/2025 | 7.23 | 7.00 | 7.16 | 3,979,475 | 407 | 564,840 |
| 11/11/2025 | 7.35 | 7.18 | 7.22 | 4,007,971 | 422 | 552,006 |
| 10/11/2025 | 7.26 | 7.05 | 7.25 | 3,230,208 | 461 | 448,740 |
| 09/11/2025 | 7.02 | 6.83 | 7.00 | 2,816,445 | 415 | 404,838 |
| 06/11/2025 | 6.86 | 6.78 | 6.86 | 1,951,916 | 290 | 286,920 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/11/2022 | 4.80 | 4.65 | 4.80 | 2,830,027 | 412 | 604,278 |
| 06/11/2022 | 4.76 | 4.63 | 4.70 | 1,257,911 | 384 | 268,002 |
| 30/10/2022 | 4.68 | 4.60 | 4.66 | 1,646,161 | 524 | 355,122 |
| 23/10/2022 | 4.74 | 4.65 | 4.68 | 726,533 | 236 | 154,656 |
| 16/10/2022 | 4.70 | 4.62 | 4.70 | 830,960 | 276 | 178,344 |
| 09/10/2022 | 4.69 | 4.63 | 4.69 | 845,297 | 245 | 180,954 |
| 02/10/2022 | 4.69 | 4.60 | 4.67 | 1,439,126 | 388 | 311,616 |
| 25/09/2022 | 4.74 | 4.62 | 4.67 | 2,272,467 | 466 | 485,874 |
| 18/09/2022 | 4.80 | 4.72 | 4.75 | 424,973 | 178 | 89,550 |
| 11/09/2022 | 4.80 | 4.73 | 4.76 | 403,384 | 174 | 85,032 |
| 04/09/2022 | 4.80 | 4.68 | 4.80 | 1,830,005 | 444 | 387,630 |
| 28/08/2022 | 4.85 | 4.78 | 4.79 | 928,156 | 263 | 192,762 |
| 21/08/2022 | 4.86 | 4.80 | 4.85 | 724,823 | 251 | 150,318 |
| 14/08/2022 | 4.82 | 4.70 | 4.82 | 1,709,537 | 391 | 359,802 |
| 07/08/2022 | 4.96 | 4.70 | 4.80 | 2,791,316 | 501 | 581,508 |
| 31/07/2022 | 5.06 | 4.85 | 4.90 | 3,092,802 | 614 | 623,106 |
| 24/07/2022 | 5.10 | 4.94 | 5.04 | 2,063,937 | 676 | 413,280 |
| 17/07/2022 | 5.13 | 4.95 | 5.05 | 2,568,181 | 834 | 511,686 |
| 13/07/2022 | 5.25 | 5.10 | 5.14 | 2,018,154 | 381 | 389,700 |
| 03/07/2022 | 5.45 | 4.80 | 5.24 | 9,937,864 | 1,638 | 1,911,978 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/02/2009 | 13.58 | 11.90 | 12.00 | 36,118,648 | 6,812 | 2,812,155 |
| 04/01/2009 | 15.65 | 12.50 | 13.49 | 46,660,456 | 8,485 | 3,337,995 |
| 01/12/2008 | 16.49 | 13.77 | 15.16 | 95,880,279 | 9,887 | 6,268,485 |
| 02/11/2008 | 17.85 | 12.30 | 13.80 | 98,004,849 | 10,957 | 6,560,430 |
| 05/10/2008 | 19.55 | 15.35 | 17.00 | 156,556,455 | 11,789 | 8,976,585 |
| 01/09/2008 | 22.14 | 19.48 | 19.65 | 104,938,883 | 7,239 | 5,080,050 |
| 03/08/2008 | 23.20 | 20.92 | 21.83 | 120,467,196 | 6,708 | 5,413,680 |
| 01/07/2008 | 23.32 | 20.90 | 23.02 | 208,161,570 | 11,801 | 9,259,845 |
| 01/06/2008 | 23.38 | 19.26 | 21.67 | 269,651,009 | 14,934 | 12,516,910 |
| 04/05/2008 | 20.20 | 18.40 | 19.79 | 129,000,605 | 11,002 | 6,552,015 |
| 01/04/2008 | 28.25 | 17.00 | 18.10 | 61,075,388 | 7,014 | 2,437,925 |