البنك العربي أسعار تاريخية
مؤشر الأداء 30/04/2024
السوق الأول
أعلى سعر 4.33
سعر الإغلاق السابق 4.35
عدد العقود المنفذة 147
القطاعالبنوك
ادنى سعر 4.29
سعر الإفتتاح 4.33
عدد الأسهم 102,888
Div6.98
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 4.30
معدل السعر 4.30
P/E7.33
حجم التداول 442,446
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/08/2021 | 5.05 | 5.02 | 5.04 | 121,185 | 57 | 24,048 |
| 03/08/2021 | 5.09 | 5.01 | 5.03 | 137,884 | 68 | 27,360 |
| 02/08/2021 | 5.11 | 5.04 | 5.04 | 226,032 | 91 | 44,586 |
| 01/08/2021 | 5.21 | 5.08 | 5.13 | 626,796 | 152 | 121,716 |
| 29/07/2021 | 5.19 | 5.15 | 5.17 | 192,957 | 81 | 37,296 |
| 28/07/2021 | 5.18 | 5.14 | 5.15 | 385,330 | 96 | 74,772 |
| 27/07/2021 | 5.22 | 5.16 | 5.17 | 305,950 | 90 | 58,986 |
| 26/07/2021 | 5.23 | 5.20 | 5.23 | 302,515 | 74 | 58,068 |
| 25/07/2021 | 5.28 | 5.21 | 5.26 | 136,744 | 64 | 26,028 |
| 18/07/2021 | 5.26 | 5.20 | 5.25 | 297,813 | 76 | 56,970 |
| 15/07/2021 | 5.24 | 5.20 | 5.22 | 129,531 | 38 | 24,786 |
| 14/07/2021 | 5.24 | 5.20 | 5.20 | 118,690 | 28 | 22,752 |
| 13/07/2021 | 5.21 | 5.16 | 5.21 | 185,169 | 66 | 35,712 |
| 12/07/2021 | 5.20 | 5.18 | 5.20 | 61,420 | 35 | 11,844 |
| 11/07/2021 | 5.23 | 5.16 | 5.20 | 154,417 | 51 | 29,700 |
| 08/07/2021 | 5.19 | 5.16 | 5.19 | 128,707 | 52 | 24,858 |
| 07/07/2021 | 5.22 | 5.10 | 5.19 | 185,574 | 79 | 35,856 |
| 06/07/2021 | 5.30 | 5.12 | 5.15 | 641,464 | 157 | 123,228 |
| 05/07/2021 | 5.29 | 5.25 | 5.29 | 230,260 | 53 | 43,704 |
| 04/07/2021 | 5.34 | 5.25 | 5.29 | 699,666 | 142 | 132,732 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/01/2011 | 9.79 | 9.30 | 9.79 | 7,228,264 | 994 | 763,155 |
| 23/01/2011 | 10.00 | 9.70 | 9.80 | 3,246,307 | 450 | 329,985 |
| 16/01/2011 | 10.12 | 9.89 | 9.89 | 3,057,165 | 554 | 306,105 |
| 09/01/2011 | 10.20 | 10.00 | 10.12 | 3,640,003 | 722 | 359,955 |
| 02/01/2011 | 10.02 | 9.93 | 10.00 | 2,504,792 | 372 | 251,145 |
| 26/12/2010 | 10.10 | 9.96 | 9.98 | 5,402,917 | 484 | 540,135 |
| 19/12/2010 | 10.08 | 9.92 | 10.01 | 4,599,749 | 498 | 459,825 |
| 12/12/2010 | 10.06 | 9.95 | 10.00 | 5,615,399 | 651 | 561,975 |
| 05/12/2010 | 10.30 | 9.95 | 9.95 | 3,920,077 | 574 | 387,525 |
| 28/11/2010 | 10.55 | 10.10 | 10.35 | 3,926,074 | 489 | 380,025 |
| 21/11/2010 | 10.62 | 10.45 | 10.60 | 2,878,899 | 413 | 272,790 |
| 14/11/2010 | 10.56 | 10.50 | 10.50 | 796,800 | 105 | 75,780 |
| 07/11/2010 | 10.55 | 10.39 | 10.54 | 4,802,578 | 567 | 459,045 |
| 31/10/2010 | 10.49 | 10.39 | 10.48 | 5,633,159 | 456 | 539,085 |
| 24/10/2010 | 10.68 | 10.42 | 10.45 | 5,345,054 | 664 | 507,300 |
| 17/10/2010 | 10.56 | 10.40 | 10.49 | 4,533,485 | 508 | 431,775 |
| 10/10/2010 | 10.73 | 10.43 | 10.53 | 3,670,196 | 551 | 348,225 |
| 03/10/2010 | 10.79 | 10.48 | 10.52 | 3,225,460 | 570 | 303,750 |
| 26/09/2010 | 10.55 | 10.48 | 10.50 | 6,022,984 | 524 | 573,300 |
| 19/09/2010 | 10.59 | 10.44 | 10.44 | 4,099,998 | 479 | 389,865 |