البنك العربي أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 6.74
سعر الإغلاق السابق 6.51
عدد العقود المنفذة 275
القطاعالبنوك
ادنى سعر 6.55
سعر الإفتتاح 6.55
عدد الأسهم 303,318
Div6.07
التغير عن سعر الإغلاق السابق 0.08
سعر الإغلاق 6.59
معدل السعر 6.62
P/E7.63
حجم التداول 2,009,278
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/10/2025 | 6.74 | 6.55 | 6.59 | 2,009,278 | 275 | 303,318 |
| 21/10/2025 | 6.72 | 6.50 | 6.51 | 3,143,800 | 423 | 476,622 |
| 20/10/2025 | 6.82 | 6.70 | 6.74 | 3,222,370 | 377 | 475,416 |
| 19/10/2025 | 6.85 | 6.65 | 6.77 | 5,541,057 | 480 | 817,830 |
| 16/10/2025 | 6.64 | 6.42 | 6.58 | 2,494,085 | 314 | 382,194 |
| 15/10/2025 | 6.50 | 6.31 | 6.40 | 3,360,296 | 417 | 525,726 |
| 14/10/2025 | 6.33 | 6.24 | 6.30 | 2,539,646 | 366 | 404,262 |
| 13/10/2025 | 6.22 | 5.98 | 6.19 | 3,865,475 | 430 | 632,790 |
| 12/10/2025 | 5.97 | 5.93 | 5.97 | 792,497 | 119 | 133,254 |
| 09/10/2025 | 5.96 | 5.90 | 5.94 | 1,031,263 | 157 | 173,772 |
| 08/10/2025 | 5.91 | 5.88 | 5.90 | 268,626 | 76 | 45,594 |
| 07/10/2025 | 5.92 | 5.89 | 5.90 | 648,488 | 116 | 109,854 |
| 06/10/2025 | 5.90 | 5.86 | 5.90 | 236,976 | 52 | 40,356 |
| 05/10/2025 | 5.90 | 5.86 | 5.88 | 564,521 | 114 | 95,976 |
| 02/10/2025 | 5.90 | 5.81 | 5.86 | 750,628 | 136 | 127,872 |
| 01/10/2025 | 5.82 | 5.78 | 5.82 | 1,325,159 | 242 | 228,600 |
| 30/09/2025 | 5.87 | 5.81 | 5.83 | 866,107 | 156 | 148,464 |
| 29/09/2025 | 5.88 | 5.85 | 5.87 | 486,610 | 98 | 83,106 |
| 28/09/2025 | 5.86 | 5.84 | 5.85 | 406,966 | 100 | 69,552 |
| 25/09/2025 | 5.90 | 5.87 | 5.89 | 171,613 | 50 | 29,124 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/02/2026 | 6.80 | 6.70 | 6.76 | 2,970,071 | 433 | 439,794 |
| 01/02/2026 | 6.81 | 6.42 | 6.80 | 12,862,553 | 1,314 | 1,927,116 |
| 11/01/2026 | 6.79 | 6.66 | 6.71 | 9,706,254 | 992 | 1,443,960 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/01/2026 | 7.02 | 6.66 | 6.76 | 26,480,610 | 3,517 | 3,900,924 |
| 01/12/2025 | 7.06 | 6.69 | 6.85 | 22,021,225 | 3,404 | 3,205,350 |
| 02/11/2025 | 7.35 | 6.64 | 6.97 | 41,072,051 | 5,412 | 5,865,426 |
| 01/10/2025 | 6.85 | 5.78 | 6.68 | 35,869,321 | 4,926 | 5,585,292 |
| 01/09/2025 | 5.99 | 5.74 | 5.83 | 14,369,599 | 2,651 | 2,443,752 |
| 03/08/2025 | 5.92 | 5.65 | 5.90 | 8,724,173 | 2,030 | 1,501,866 |
| 01/07/2025 | 6.02 | 5.60 | 5.80 | 26,955,435 | 4,226 | 4,590,216 |
| 01/06/2025 | 5.79 | 5.02 | 5.74 | 25,303,512 | 3,709 | 4,684,464 |
| 04/05/2025 | 5.36 | 4.46 | 5.36 | 28,979,135 | 4,664 | 6,010,866 |
| 03/04/2025 | 4.59 | 4.29 | 4.46 | 11,064,424 | 2,164 | 2,489,346 |
| 02/03/2025 | 5.09 | 4.94 | 4.96 | 14,217,168 | 2,069 | 2,842,974 |
| 02/02/2025 | 5.09 | 4.78 | 5.00 | 14,326,928 | 3,063 | 2,903,040 |
| 02/01/2025 | 4.96 | 4.53 | 4.84 | 11,792,937 | 2,631 | 2,451,996 |
| 01/12/2024 | 4.51 | 4.27 | 4.50 | 13,495,271 | 2,145 | 3,099,618 |
| 03/11/2024 | 4.42 | 4.22 | 4.31 | 8,630,856 | 1,719 | 2,012,850 |
| 01/10/2024 | 4.32 | 4.18 | 4.25 | 7,918,678 | 1,269 | 1,873,116 |
| 01/09/2024 | 4.28 | 4.20 | 4.22 | 7,955,832 | 1,329 | 1,880,208 |
| 01/08/2024 | 4.27 | 4.20 | 4.27 | 7,470,989 | 1,796 | 1,762,668 |
| 01/07/2024 | 4.30 | 4.22 | 4.25 | 7,703,879 | 2,370 | 1,810,062 |
| 02/06/2024 | 4.41 | 4.26 | 4.27 | 5,583,647 | 1,555 | 1,289,484 |