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 |
|---|---|---|---|---|---|---|
| 30/07/2026 | 7.99 | 7.88 | 7.95 | 2,948,978 | 287 | 371,700 |
| 29/07/2026 | 7.97 | 7.80 | 7.97 | 3,038,927 | 371 | 383,778 |
| 28/07/2026 | 7.87 | 7.65 | 7.82 | 5,674,433 | 402 | 730,458 |
| 27/07/2026 | 7.70 | 7.56 | 7.69 | 3,719,192 | 221 | 486,468 |
| 26/07/2026 | 7.64 | 7.58 | 7.59 | 1,302,697 | 122 | 171,054 |
| 23/07/2026 | 7.64 | 7.53 | 7.63 | 3,872,879 | 247 | 509,652 |
| 22/07/2026 | 7.56 | 7.50 | 7.56 | 2,104,348 | 137 | 279,306 |
| 21/07/2026 | 7.55 | 7.40 | 7.55 | 3,267,103 | 249 | 437,112 |
| 20/07/2026 | 7.50 | 7.45 | 7.50 | 1,933,353 | 181 | 257,940 |
| 19/07/2026 | 7.49 | 7.39 | 7.49 | 1,408,429 | 150 | 189,666 |
| 16/07/2026 | 7.47 | 7.39 | 7.47 | 945,321 | 140 | 127,062 |
| 15/07/2026 | 7.50 | 7.31 | 7.43 | 1,896,460 | 267 | 255,492 |
| 14/07/2026 | 7.34 | 7.22 | 7.34 | 2,241,554 | 292 | 307,692 |
| 13/07/2026 | 7.23 | 7.12 | 7.23 | 815,223 | 139 | 113,670 |
| 12/07/2026 | 7.19 | 7.09 | 7.19 | 338,596 | 109 | 47,484 |
| 09/07/2026 | 7.14 | 7.03 | 7.10 | 457,298 | 88 | 64,476 |
| 08/07/2026 | 7.07 | 7.03 | 7.06 | 466,160 | 129 | 66,078 |
| 07/07/2026 | 7.07 | 7.01 | 7.05 | 671,204 | 170 | 95,130 |
| 06/07/2026 | 7.08 | 7.02 | 7.04 | 361,603 | 62 | 51,354 |
| 05/07/2026 | 7.08 | 7.01 | 7.02 | 509,231 | 119 | 72,414 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/12/2025 | 6.86 | 6.69 | 6.85 | 5,740,125 | 981 | 848,862 |
| 07/12/2025 | 7.06 | 6.76 | 6.83 | 6,490,085 | 934 | 941,382 |
| 30/11/2025 | 7.03 | 6.88 | 7.03 | 3,663,639 | 562 | 525,924 |
| 23/11/2025 | 7.08 | 6.89 | 6.94 | 7,895,996 | 1,184 | 1,136,574 |
| 16/11/2025 | 7.18 | 7.00 | 7.08 | 11,484,298 | 1,189 | 1,631,142 |
| 09/11/2025 | 7.35 | 6.83 | 7.13 | 14,657,698 | 1,847 | 2,058,264 |
| 02/11/2025 | 6.86 | 6.64 | 6.86 | 6,297,978 | 1,069 | 933,246 |
| 26/10/2025 | 6.71 | 6.60 | 6.68 | 3,034,779 | 631 | 454,734 |
| 19/10/2025 | 6.85 | 6.50 | 6.63 | 14,956,883 | 1,756 | 2,230,308 |
| 12/10/2025 | 6.64 | 5.93 | 6.58 | 13,051,998 | 1,646 | 2,078,226 |
| 05/10/2025 | 5.96 | 5.86 | 5.94 | 2,749,875 | 515 | 465,552 |
| 28/09/2025 | 5.90 | 5.78 | 5.86 | 3,835,470 | 732 | 657,594 |
| 21/09/2025 | 5.92 | 5.80 | 5.89 | 1,925,032 | 467 | 328,050 |
| 14/09/2025 | 5.99 | 5.80 | 5.92 | 6,988,042 | 978 | 1,179,630 |
| 07/09/2025 | 5.87 | 5.74 | 5.82 | 2,795,089 | 595 | 480,996 |
| 31/08/2025 | 5.92 | 5.83 | 5.86 | 1,382,648 | 354 | 235,404 |
| 24/08/2025 | 5.90 | 5.83 | 5.89 | 1,714,789 | 375 | 292,752 |
| 17/08/2025 | 5.90 | 5.81 | 5.88 | 954,452 | 345 | 162,792 |
| 10/08/2025 | 5.91 | 5.76 | 5.84 | 1,949,469 | 507 | 332,622 |
| 03/08/2025 | 5.81 | 5.65 | 5.79 | 3,624,567 | 706 | 632,250 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/04/2023 | 4.75 | 4.51 | 4.56 | 4,933,095 | 1,630 | 1,078,020 |
| 01/03/2023 | 4.86 | 4.69 | 4.84 | 3,629,114 | 1,116 | 757,440 |
| 01/02/2023 | 4.93 | 4.75 | 4.85 | 8,043,640 | 1,454 | 1,670,148 |
| 02/01/2023 | 5.05 | 4.80 | 4.84 | 9,496,250 | 2,346 | 1,923,948 |
| 01/12/2022 | 4.96 | 4.75 | 4.88 | 2,951,129 | 1,349 | 603,846 |
| 01/11/2022 | 4.95 | 4.61 | 4.94 | 6,587,040 | 1,835 | 1,397,448 |
| 02/10/2022 | 4.74 | 4.60 | 4.60 | 4,672,295 | 1,409 | 1,004,850 |
| 01/09/2022 | 4.80 | 4.62 | 4.67 | 5,041,078 | 1,304 | 1,071,090 |
| 01/08/2022 | 5.03 | 4.70 | 4.80 | 7,911,852 | 1,815 | 1,641,348 |
| 03/07/2022 | 5.45 | 4.80 | 5.04 | 17,812,668 | 3,692 | 3,469,788 |
| 01/06/2022 | 5.00 | 4.57 | 4.85 | 12,490,824 | 2,182 | 2,649,492 |
| 08/05/2022 | 5.20 | 4.68 | 4.80 | 12,703,863 | 3,007 | 2,617,074 |
| 03/04/2022 | 4.74 | 4.37 | 4.68 | 9,389,301 | 2,356 | 2,062,944 |
| 01/03/2022 | 4.78 | 4.61 | 4.68 | 7,871,707 | 1,228 | 1,689,696 |
| 01/02/2022 | 4.80 | 4.50 | 4.70 | 7,074,680 | 1,369 | 1,540,944 |
| 02/01/2022 | 5.02 | 4.75 | 4.79 | 8,062,798 | 1,968 | 1,659,924 |
| 01/12/2021 | 4.90 | 4.59 | 4.89 | 4,188,813 | 1,595 | 892,818 |
| 01/11/2021 | 4.95 | 4.59 | 4.69 | 7,014,165 | 2,258 | 1,472,544 |
| 03/10/2021 | 5.02 | 4.90 | 4.93 | 9,882,389 | 1,761 | 1,981,350 |
| 01/09/2021 | 5.14 | 4.89 | 4.95 | 3,577,607 | 1,718 | 717,462 |