البنك العربي أسعار تاريخية
مؤشر الأداء 15/06/2026
السوق الأول
أعلى سعر 7.60
سعر الإغلاق السابق 7.47
عدد العقود المنفذة 346
القطاعالبنوك
ادنى سعر 7.48
سعر الإفتتاح 7.50
عدد الأسهم 416,556
Div5.28
التغير عن سعر الإغلاق السابق 0.10
سعر الإغلاق 7.57
معدل السعر 7.54
P/E8.68
حجم التداول 3,139,392
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/02/2026 | 6.76 | 6.70 | 6.76 | 471,111 | 60 | 70,128 |
| 10/02/2026 | 6.77 | 6.74 | 6.77 | 366,584 | 78 | 54,216 |
| 09/02/2026 | 6.79 | 6.74 | 6.77 | 1,008,917 | 150 | 149,382 |
| 08/02/2026 | 6.80 | 6.76 | 6.77 | 593,985 | 70 | 87,498 |
| 05/02/2026 | 6.81 | 6.75 | 6.80 | 1,248,485 | 135 | 183,888 |
| 04/02/2026 | 6.81 | 6.72 | 6.81 | 3,576,145 | 162 | 526,644 |
| 03/02/2026 | 6.74 | 6.65 | 6.72 | 1,694,981 | 181 | 252,774 |
| 02/02/2026 | 6.71 | 6.56 | 6.69 | 3,465,728 | 356 | 522,936 |
| 01/02/2026 | 6.60 | 6.42 | 6.56 | 2,877,214 | 480 | 440,874 |
| 29/01/2026 | 6.77 | 6.71 | 6.76 | 1,472,808 | 235 | 218,718 |
| 28/01/2026 | 6.77 | 6.70 | 6.72 | 1,138,916 | 200 | 169,110 |
| 27/01/2026 | 6.80 | 6.76 | 6.79 | 700,385 | 133 | 103,230 |
| 26/01/2026 | 6.82 | 6.76 | 6.80 | 742,376 | 120 | 109,494 |
| 25/01/2026 | 6.96 | 6.76 | 6.82 | 1,209,549 | 201 | 176,562 |
| 22/01/2026 | 6.99 | 6.95 | 6.98 | 940,977 | 109 | 134,964 |
| 21/01/2026 | 7.00 | 6.96 | 6.98 | 797,509 | 121 | 114,156 |
| 20/01/2026 | 7.00 | 6.94 | 6.99 | 1,647,487 | 217 | 236,322 |
| 19/01/2026 | 7.02 | 6.73 | 6.99 | 3,442,645 | 455 | 501,426 |
| 18/01/2026 | 6.74 | 6.68 | 6.73 | 784,174 | 107 | 116,694 |
| 15/01/2026 | 6.73 | 6.66 | 6.71 | 818,072 | 174 | 122,364 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/11/2024 | 4.32 | 4.28 | 4.31 | 2,458,698 | 352 | 572,256 |
| 17/11/2024 | 4.34 | 4.28 | 4.30 | 1,205,515 | 290 | 280,602 |
| 10/11/2024 | 4.42 | 4.27 | 4.34 | 2,040,972 | 542 | 470,862 |
| 03/11/2024 | 4.28 | 4.22 | 4.27 | 2,925,672 | 535 | 689,130 |
| 27/10/2024 | 4.25 | 4.22 | 4.25 | 782,887 | 249 | 184,680 |
| 20/10/2024 | 4.25 | 4.23 | 4.24 | 1,320,768 | 258 | 311,760 |
| 13/10/2024 | 4.32 | 4.23 | 4.25 | 3,018,511 | 296 | 711,792 |
| 06/10/2024 | 4.30 | 4.19 | 4.28 | 970,539 | 237 | 230,148 |
| 29/09/2024 | 4.23 | 4.18 | 4.20 | 2,524,139 | 388 | 600,210 |
| 22/09/2024 | 4.23 | 4.21 | 4.23 | 1,457,162 | 290 | 345,168 |
| 15/09/2024 | 4.24 | 4.22 | 4.24 | 3,802,763 | 327 | 899,064 |
| 08/09/2024 | 4.26 | 4.23 | 4.24 | 970,064 | 227 | 228,708 |
| 01/09/2024 | 4.28 | 4.23 | 4.26 | 1,027,676 | 326 | 241,794 |
| 25/08/2024 | 4.27 | 4.23 | 4.27 | 1,310,884 | 395 | 309,096 |
| 18/08/2024 | 4.27 | 4.23 | 4.26 | 1,069,118 | 263 | 251,190 |
| 11/08/2024 | 4.27 | 4.20 | 4.27 | 2,223,271 | 392 | 524,466 |
| 04/08/2024 | 4.25 | 4.20 | 4.23 | 2,472,303 | 630 | 584,874 |
| 28/07/2024 | 4.28 | 4.24 | 4.26 | 2,893,764 | 679 | 679,176 |
| 21/07/2024 | 4.28 | 4.24 | 4.25 | 1,415,292 | 438 | 333,018 |
| 14/07/2024 | 4.30 | 4.24 | 4.29 | 1,436,709 | 518 | 337,482 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2019 | 6.01 | 5.92 | 5.93 | 4,341,184 | 836 | 727,182 |
| 01/07/2019 | 6.05 | 5.90 | 6.01 | 7,135,471 | 1,271 | 1,190,682 |
| 02/06/2019 | 6.03 | 5.92 | 5.99 | 6,402,340 | 916 | 1,069,002 |
| 01/05/2019 | 6.09 | 5.86 | 5.96 | 5,649,146 | 1,260 | 945,558 |
| 01/04/2019 | 6.03 | 5.74 | 5.92 | 5,550,976 | 1,543 | 940,518 |
| 03/03/2019 | 6.60 | 6.02 | 6.02 | 12,523,486 | 1,746 | 1,941,642 |
| 03/02/2019 | 6.42 | 6.10 | 6.37 | 11,511,842 | 2,918 | 1,830,384 |
| 02/01/2019 | 6.33 | 6.01 | 6.24 | 7,070,625 | 1,688 | 1,146,564 |
| 02/12/2018 | 6.24 | 5.75 | 6.21 | 16,855,386 | 2,230 | 2,804,310 |
| 01/11/2018 | 6.31 | 5.84 | 5.89 | 10,682,042 | 1,840 | 1,784,826 |
| 01/10/2018 | 6.30 | 5.80 | 5.81 | 7,681,451 | 2,063 | 1,277,532 |
| 02/09/2018 | 6.70 | 6.22 | 6.27 | 6,283,932 | 1,595 | 971,820 |
| 01/08/2018 | 6.78 | 6.42 | 6.48 | 4,524,257 | 1,145 | 691,902 |
| 01/07/2018 | 7.02 | 6.57 | 6.64 | 5,188,602 | 1,555 | 759,564 |
| 03/06/2018 | 7.18 | 6.88 | 6.90 | 8,391,293 | 1,644 | 1,201,968 |
| 02/05/2018 | 8.23 | 6.94 | 7.00 | 23,691,357 | 3,571 | 3,166,668 |
| 01/04/2018 | 7.78 | 6.15 | 7.78 | 23,518,883 | 3,398 | 3,446,928 |
| 01/03/2018 | 6.96 | 6.60 | 6.78 | 13,112,654 | 2,521 | 1,940,724 |
| 01/02/2018 | 7.18 | 5.66 | 6.70 | 29,551,986 | 3,898 | 4,393,908 |
| 02/01/2018 | 5.92 | 5.45 | 5.82 | 4,199,481 | 1,297 | 744,606 |