بنك القاهرة عمان أسعار تاريخية
مؤشر الأداء 01/05/2024
السوق الأول
أعلى سعر 1.25
سعر الإغلاق السابق 1.27
عدد العقود المنفذة 51
القطاعالبنوك
ادنى سعر 1.23
سعر الإفتتاح 1.25
عدد الأسهم 50,596
Div5.60
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 1.25
معدل السعر 1.25
P/E7.58
حجم التداول 62,983
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
09/08/2023 | 1.30 | 1.29 | 1.30 | 999 | 5 | 772 |
08/08/2023 | 1.30 | 1.30 | 1.30 | 156 | 2 | 120 |
07/08/2023 | 1.29 | 1.28 | 1.29 | 30,181 | 11 | 23,520 |
06/08/2023 | 1.30 | 1.29 | 1.29 | 73,224 | 14 | 56,755 |
03/08/2023 | 1.30 | 1.29 | 1.30 | 14,689 | 20 | 11,387 |
02/08/2023 | 1.30 | 1.30 | 1.30 | 4,030 | 2 | 3,100 |
01/08/2023 | 1.30 | 1.29 | 1.30 | 6,146 | 7 | 4,730 |
31/07/2023 | 1.30 | 1.28 | 1.30 | 27,840 | 19 | 21,465 |
30/07/2023 | 1.30 | 1.28 | 1.30 | 26,979 | 13 | 20,923 |
27/07/2023 | 1.30 | 1.29 | 1.29 | 23,021 | 19 | 17,845 |
26/07/2023 | 1.30 | 1.28 | 1.30 | 6,489 | 16 | 5,034 |
25/07/2023 | 1.30 | 1.29 | 1.30 | 33,268 | 15 | 25,788 |
24/07/2023 | 1.30 | 1.29 | 1.30 | 22,865 | 11 | 17,685 |
23/07/2023 | 1.30 | 1.30 | 1.30 | 9,131 | 8 | 7,024 |
20/07/2023 | 1.30 | 1.30 | 1.30 | 20,418 | 16 | 15,706 |
18/07/2023 | 1.30 | 1.30 | 1.30 | 52,601 | 14 | 40,462 |
17/07/2023 | 1.30 | 1.29 | 1.30 | 7,696 | 22 | 5,966 |
13/07/2023 | 1.30 | 1.29 | 1.30 | 9,251 | 9 | 7,140 |
12/07/2023 | 1.30 | 1.29 | 1.30 | 14,962 | 13 | 11,598 |
11/07/2023 | 1.30 | 1.29 | 1.30 | 90,377 | 25 | 70,005 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
08/11/2020 | 0.96 | 0.93 | 0.96 | 160,322 | 42 | 169,801 |
01/11/2020 | 0.94 | 0.90 | 0.94 | 68,596 | 64 | 74,757 |
25/10/2020 | 0.94 | 0.91 | 0.94 | 76,288 | 51 | 83,125 |
18/10/2020 | 0.95 | 0.93 | 0.94 | 10,441 | 36 | 11,207 |
11/10/2020 | 0.95 | 0.92 | 0.95 | 58,924 | 48 | 62,442 |
04/10/2020 | 0.94 | 0.92 | 0.94 | 54,968 | 26 | 59,667 |
27/09/2020 | 0.95 | 0.93 | 0.94 | 130,998 | 62 | 139,310 |
20/09/2020 | 0.96 | 0.92 | 0.93 | 74,751 | 64 | 80,459 |
13/09/2020 | 0.93 | 0.91 | 0.93 | 46,731 | 71 | 50,933 |
06/09/2020 | 0.93 | 0.91 | 0.92 | 53,436 | 57 | 58,541 |
30/08/2020 | 0.93 | 0.91 | 0.93 | 27,350 | 32 | 29,832 |
23/08/2020 | 0.93 | 0.91 | 0.93 | 61,312 | 48 | 66,643 |
16/08/2020 | 0.93 | 0.91 | 0.92 | 93,389 | 49 | 101,377 |
09/08/2020 | 0.92 | 0.89 | 0.92 | 135,797 | 119 | 150,495 |
04/08/2020 | 0.93 | 0.90 | 0.92 | 32,097 | 34 | 35,357 |
26/07/2020 | 0.94 | 0.92 | 0.93 | 44,491 | 61 | 48,088 |
19/07/2020 | 0.97 | 0.93 | 0.94 | 114,265 | 79 | 120,326 |
12/07/2020 | 0.98 | 0.96 | 0.97 | 20,731 | 28 | 21,436 |
05/07/2020 | 0.98 | 0.95 | 0.98 | 46,839 | 46 | 48,715 |
28/06/2020 | 1.00 | 0.95 | 0.97 | 168,300 | 153 | 172,396 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/03/2009 | 2.20 | 1.84 | 1.88 | 900,226 | 591 | 461,636 |
01/02/2009 | 2.59 | 2.21 | 2.21 | 337,949 | 376 | 143,409 |
04/01/2009 | 2.75 | 2.41 | 2.44 | 424,659 | 290 | 163,151 |
01/12/2008 | 2.70 | 2.30 | 2.52 | 271,078 | 166 | 108,700 |
02/11/2008 | 2.95 | 2.34 | 2.60 | 979,538 | 290 | 376,975 |
05/10/2008 | 3.20 | 2.57 | 2.87 | 2,405,588 | 493 | 848,754 |
01/09/2008 | 3.45 | 3.10 | 3.29 | 948,083 | 252 | 290,332 |
03/08/2008 | 3.91 | 3.31 | 3.47 | 5,223,141 | 1,070 | 1,398,900 |
01/07/2008 | 3.75 | 3.18 | 3.75 | 5,542,278 | 1,084 | 1,566,752 |
01/06/2008 | 3.48 | 3.15 | 3.21 | 2,393,853 | 719 | 722,792 |
04/05/2008 | 3.35 | 3.00 | 3.32 | 1,754,032 | 581 | 549,941 |
01/04/2008 | 3.33 | 2.98 | 3.10 | 1,432,504 | 661 | 453,299 |
02/03/2008 | 3.55 | 2.93 | 2.95 | 3,905,034 | 1,327 | 1,238,517 |
02/02/2008 | 3.86 | 3.30 | 3.45 | 4,816,124 | 1,579 | 1,321,153 |
02/01/2008 | 3.95 | 3.25 | 3.41 | 7,430,234 | 1,547 | 2,009,532 |
02/12/2007 | 3.43 | 3.16 | 3.20 | 2,115,754 | 947 | 643,080 |
01/11/2007 | 3.63 | 3.30 | 3.33 | 1,745,257 | 650 | 504,848 |
01/10/2007 | 3.93 | 3.19 | 3.57 | 4,892,211 | 1,862 | 1,346,806 |
02/09/2007 | 3.17 | 2.83 | 3.17 | 519,375 | 335 | 171,211 |
01/08/2007 | 3.00 | 2.87 | 2.94 | 1,086,691 | 321 | 370,039 |