بنك القاهرة عمان أسعار تاريخية
مؤشر الأداء 15/03/2026
السوق الأول
أعلى سعر 1.38
سعر الإغلاق السابق 1.38
عدد العقود المنفذة 3
القطاعالبنوك
ادنى سعر 1.37
سعر الإفتتاح 1.37
عدد الأسهم 1,350
Div5.07
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.38
معدل السعر 1.37
P/E10.13
حجم التداول 1,850
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/11/2025 | 1.55 | 1.53 | 1.54 | 24,349 | 32 | 15,855 |
| 18/11/2025 | 1.55 | 1.53 | 1.55 | 65,048 | 47 | 42,231 |
| 17/11/2025 | 1.58 | 1.53 | 1.56 | 546,386 | 128 | 353,967 |
| 16/11/2025 | 1.60 | 1.57 | 1.59 | 62,487 | 35 | 39,545 |
| 13/11/2025 | 1.62 | 1.59 | 1.60 | 166,596 | 89 | 104,078 |
| 12/11/2025 | 1.60 | 1.57 | 1.59 | 118,067 | 66 | 74,583 |
| 11/11/2025 | 1.64 | 1.55 | 1.61 | 1,407,201 | 348 | 877,195 |
| 10/11/2025 | 1.53 | 1.46 | 1.53 | 837,865 | 248 | 557,137 |
| 09/11/2025 | 1.46 | 1.44 | 1.46 | 614,351 | 141 | 422,990 |
| 06/11/2025 | 1.45 | 1.42 | 1.44 | 178,996 | 66 | 125,231 |
| 05/11/2025 | 1.44 | 1.43 | 1.44 | 17,804 | 13 | 12,429 |
| 04/11/2025 | 1.46 | 1.44 | 1.45 | 102,331 | 40 | 70,786 |
| 03/11/2025 | 1.45 | 1.42 | 1.45 | 102,074 | 40 | 71,254 |
| 02/11/2025 | 1.44 | 1.42 | 1.44 | 198,783 | 86 | 139,221 |
| 30/10/2025 | 1.43 | 1.41 | 1.43 | 448,458 | 94 | 315,844 |
| 29/10/2025 | 1.43 | 1.40 | 1.42 | 274,558 | 108 | 194,381 |
| 28/10/2025 | 1.45 | 1.43 | 1.44 | 65,762 | 53 | 45,726 |
| 27/10/2025 | 1.46 | 1.44 | 1.45 | 77,614 | 42 | 53,580 |
| 26/10/2025 | 1.47 | 1.42 | 1.46 | 751,267 | 180 | 517,256 |
| 23/10/2025 | 1.42 | 1.40 | 1.42 | 134,309 | 60 | 95,258 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/08/2024 | 1.14 | 1.12 | 1.14 | 77,231 | 73 | 68,411 |
| 18/08/2024 | 1.15 | 1.13 | 1.14 | 57,340 | 66 | 50,552 |
| 11/08/2024 | 1.15 | 1.13 | 1.14 | 43,543 | 49 | 38,224 |
| 04/08/2024 | 1.17 | 1.13 | 1.15 | 240,989 | 106 | 210,951 |
| 28/07/2024 | 1.22 | 1.15 | 1.17 | 315,185 | 123 | 263,602 |
| 21/07/2024 | 1.20 | 1.18 | 1.20 | 78,333 | 49 | 65,947 |
| 14/07/2024 | 1.21 | 1.19 | 1.20 | 244,046 | 108 | 203,600 |
| 08/07/2024 | 1.19 | 1.17 | 1.19 | 79,165 | 85 | 67,038 |
| 30/06/2024 | 1.20 | 1.17 | 1.19 | 112,489 | 78 | 95,133 |
| 23/06/2024 | 1.21 | 1.19 | 1.20 | 73,939 | 60 | 61,543 |
| 10/06/2024 | 1.22 | 1.20 | 1.22 | 38,964 | 59 | 32,148 |
| 02/06/2024 | 1.21 | 1.18 | 1.21 | 172,637 | 154 | 144,159 |
| 26/05/2024 | 1.28 | 1.27 | 1.27 | 375,005 | 72 | 295,237 |
| 19/05/2024 | 1.28 | 1.26 | 1.28 | 61,494 | 60 | 48,496 |
| 12/05/2024 | 1.28 | 1.24 | 1.28 | 47,983 | 56 | 38,454 |
| 05/05/2024 | 1.26 | 1.22 | 1.26 | 83,084 | 105 | 67,493 |
| 28/04/2024 | 1.30 | 1.23 | 1.25 | 217,699 | 128 | 172,241 |
| 21/04/2024 | 1.30 | 1.29 | 1.30 | 58,393 | 51 | 45,036 |
| 14/04/2024 | 1.32 | 1.29 | 1.30 | 67,207 | 90 | 51,609 |
| 07/04/2024 | 1.34 | 1.31 | 1.34 | 4,027 | 9 | 3,065 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2019 | 1.19 | 1.11 | 1.18 | 269,735 | 172 | 233,107 |
| 01/04/2019 | 1.24 | 1.10 | 1.13 | 625,462 | 366 | 518,278 |
| 03/03/2019 | 1.28 | 1.21 | 1.23 | 403,498 | 231 | 324,951 |
| 03/02/2019 | 1.27 | 1.13 | 1.26 | 839,960 | 452 | 709,302 |
| 02/01/2019 | 1.37 | 1.12 | 1.16 | 818,976 | 510 | 680,673 |
| 02/12/2018 | 1.42 | 1.29 | 1.33 | 945,515 | 324 | 716,234 |
| 01/11/2018 | 1.42 | 1.32 | 1.33 | 1,150,866 | 529 | 826,708 |
| 01/10/2018 | 1.48 | 1.41 | 1.41 | 570,293 | 241 | 398,361 |
| 02/09/2018 | 1.50 | 1.45 | 1.46 | 785,725 | 264 | 532,418 |
| 01/08/2018 | 1.54 | 1.47 | 1.49 | 2,014,074 | 385 | 1,355,600 |
| 01/07/2018 | 1.55 | 1.47 | 1.52 | 784,864 | 422 | 522,423 |
| 03/06/2018 | 1.50 | 1.42 | 1.50 | 2,487,867 | 389 | 1,732,226 |
| 02/05/2018 | 1.51 | 1.43 | 1.43 | 2,180,782 | 604 | 1,499,564 |
| 01/04/2018 | 1.76 | 1.47 | 1.50 | 1,410,708 | 615 | 846,479 |
| 01/03/2018 | 1.68 | 1.63 | 1.66 | 800,245 | 363 | 483,649 |
| 01/02/2018 | 1.74 | 1.53 | 1.63 | 1,720,697 | 752 | 1,047,512 |
| 02/01/2018 | 1.55 | 1.50 | 1.53 | 477,867 | 210 | 312,000 |
| 03/12/2017 | 1.56 | 1.45 | 1.50 | 893,050 | 288 | 600,528 |
| 01/11/2017 | 1.47 | 1.41 | 1.46 | 2,194,703 | 317 | 1,530,788 |
| 01/10/2017 | 1.54 | 1.43 | 1.43 | 858,960 | 309 | 576,681 |