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 |
|---|---|---|---|---|---|---|
| 29/07/2025 | 5.93 | 5.89 | 5.90 | 857,171 | 186 | 145,134 |
| 28/07/2025 | 5.96 | 5.92 | 5.94 | 481,641 | 132 | 81,198 |
| 27/07/2025 | 6.00 | 5.95 | 5.95 | 975,014 | 158 | 163,152 |
| 24/07/2025 | 5.97 | 5.94 | 5.97 | 731,137 | 141 | 122,832 |
| 23/07/2025 | 5.95 | 5.93 | 5.95 | 460,005 | 90 | 77,400 |
| 22/07/2025 | 5.97 | 5.93 | 5.94 | 766,907 | 134 | 129,024 |
| 21/07/2025 | 6.00 | 5.94 | 5.94 | 856,634 | 155 | 143,622 |
| 20/07/2025 | 6.00 | 5.95 | 5.96 | 375,079 | 87 | 62,640 |
| 17/07/2025 | 5.99 | 5.85 | 5.96 | 1,182,143 | 198 | 200,052 |
| 16/07/2025 | 5.94 | 5.87 | 5.90 | 1,937,071 | 209 | 328,626 |
| 15/07/2025 | 5.98 | 5.93 | 5.94 | 1,997,486 | 246 | 335,556 |
| 14/07/2025 | 6.02 | 5.91 | 6.01 | 3,106,532 | 313 | 520,074 |
| 13/07/2025 | 5.95 | 5.84 | 5.94 | 1,788,964 | 253 | 303,012 |
| 10/07/2025 | 5.86 | 5.79 | 5.86 | 481,996 | 91 | 82,800 |
| 09/07/2025 | 5.86 | 5.78 | 5.84 | 1,175,412 | 204 | 201,240 |
| 08/07/2025 | 5.80 | 5.75 | 5.80 | 316,069 | 99 | 54,738 |
| 07/07/2025 | 5.82 | 5.77 | 5.80 | 362,077 | 107 | 62,460 |
| 06/07/2025 | 5.89 | 5.75 | 5.82 | 1,184,603 | 200 | 202,968 |
| 03/07/2025 | 5.88 | 5.69 | 5.80 | 2,146,384 | 294 | 371,556 |
| 02/07/2025 | 5.75 | 5.68 | 5.74 | 1,352,472 | 235 | 236,304 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | 4.30 | 4.23 | 4.30 | 870,437 | 337 | 204,336 |
| 30/06/2024 | 4.29 | 4.22 | 4.24 | 1,662,746 | 612 | 391,140 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/01/2021 | 4.46 | 4.05 | 4.17 | 4,963,003 | 1,577 | 1,159,416 |
| 01/12/2020 | 4.12 | 4.02 | 4.12 | 14,744,726 | 1,011 | 3,640,608 |
| 01/11/2020 | 4.10 | 4.00 | 4.04 | 5,591,089 | 957 | 1,387,674 |
| 01/10/2020 | 4.15 | 4.03 | 4.04 | 2,987,807 | 750 | 732,366 |
| 01/09/2020 | 4.17 | 4.02 | 4.17 | 2,776,370 | 842 | 680,814 |
| 04/08/2020 | 4.21 | 4.00 | 4.05 | 5,954,837 | 1,368 | 1,452,582 |
| 01/07/2020 | 4.25 | 3.80 | 4.06 | 8,861,121 | 2,020 | 2,184,642 |
| 01/06/2020 | 4.55 | 4.10 | 4.13 | 10,790,067 | 1,925 | 2,469,006 |
| 10/05/2020 | 4.60 | 4.15 | 4.45 | 9,733,501 | 1,592 | 2,250,864 |
| 01/03/2020 | 5.54 | 4.71 | 4.71 | 5,761,658 | 1,217 | 1,107,522 |
| 02/02/2020 | 5.90 | 5.50 | 5.55 | 8,010,837 | 1,514 | 1,421,640 |
| 02/01/2020 | 5.98 | 5.59 | 5.85 | 6,601,804 | 1,438 | 1,127,880 |
| 01/12/2019 | 5.88 | 5.60 | 5.75 | 5,410,329 | 1,239 | 943,920 |
| 03/11/2019 | 5.83 | 5.60 | 5.70 | 4,955,807 | 1,087 | 865,458 |
| 01/10/2019 | 5.79 | 5.60 | 5.79 | 12,708,966 | 1,597 | 2,237,382 |
| 01/09/2019 | 5.97 | 5.67 | 5.71 | 7,489,934 | 1,627 | 1,294,614 |
| 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 |