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 |
|---|---|---|---|---|---|---|
| 01/07/2025 | 5.74 | 5.60 | 5.69 | 1,597,175 | 241 | 282,132 |
| 30/06/2025 | 5.79 | 5.69 | 5.74 | 2,438,060 | 419 | 425,142 |
| 29/06/2025 | 5.65 | 5.46 | 5.65 | 2,471,749 | 407 | 443,736 |
| 25/06/2025 | 5.48 | 5.36 | 5.48 | 1,610,504 | 301 | 295,830 |
| 24/06/2025 | 5.44 | 5.30 | 5.39 | 1,425,964 | 233 | 266,868 |
| 23/06/2025 | 5.22 | 5.14 | 5.19 | 688,936 | 115 | 132,714 |
| 22/06/2025 | 5.19 | 5.12 | 5.15 | 825,136 | 115 | 160,668 |
| 19/06/2025 | 5.19 | 5.16 | 5.19 | 130,081 | 49 | 25,164 |
| 18/06/2025 | 5.22 | 5.17 | 5.20 | 420,597 | 63 | 81,216 |
| 17/06/2025 | 5.24 | 5.20 | 5.22 | 739,154 | 127 | 141,552 |
| 16/06/2025 | 5.25 | 5.10 | 5.23 | 462,770 | 106 | 89,496 |
| 15/06/2025 | 5.15 | 5.02 | 5.10 | 871,120 | 230 | 171,054 |
| 12/06/2025 | 5.34 | 5.24 | 5.29 | 1,784,368 | 250 | 338,922 |
| 11/06/2025 | 5.40 | 5.34 | 5.36 | 845,231 | 147 | 157,374 |
| 04/06/2025 | 5.49 | 5.30 | 5.35 | 1,268,469 | 149 | 238,086 |
| 03/06/2025 | 5.43 | 5.31 | 5.34 | 3,852,336 | 342 | 720,540 |
| 02/06/2025 | 5.54 | 5.37 | 5.47 | 2,652,804 | 252 | 484,200 |
| 01/06/2025 | 5.57 | 5.46 | 5.51 | 2,816,234 | 404 | 511,902 |
| 29/05/2025 | 5.36 | 5.21 | 5.36 | 1,496,838 | 304 | 283,014 |
| 28/05/2025 | 5.27 | 5.18 | 5.25 | 640,206 | 124 | 122,418 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/06/2024 | 4.33 | 4.27 | 4.29 | 2,388,937 | 607 | 556,812 |
| 10/06/2024 | 4.39 | 4.32 | 4.34 | 1,712,161 | 470 | 393,804 |
| 02/06/2024 | 4.41 | 4.37 | 4.39 | 1,302,893 | 380 | 296,820 |
| 26/05/2024 | 4.43 | 4.35 | 4.39 | 1,618,624 | 588 | 368,640 |
| 19/05/2024 | 4.44 | 4.28 | 4.39 | 1,737,687 | 491 | 401,328 |
| 12/05/2024 | 4.30 | 4.27 | 4.30 | 2,023,109 | 472 | 471,384 |
| 05/05/2024 | 4.30 | 4.23 | 4.29 | 1,805,563 | 669 | 423,882 |
| 28/04/2024 | 4.35 | 4.29 | 4.30 | 1,019,989 | 378 | 236,700 |
| 21/04/2024 | 4.38 | 4.27 | 4.29 | 1,783,187 | 670 | 413,388 |
| 14/04/2024 | 4.48 | 4.37 | 4.39 | 1,331,946 | 495 | 301,860 |
| 07/04/2024 | 4.46 | 4.40 | 4.46 | 321,998 | 157 | 72,738 |
| 31/03/2024 | 4.41 | 4.28 | 4.39 | 1,698,256 | 598 | 389,268 |
| 24/03/2024 | 4.74 | 4.62 | 4.69 | 2,250,487 | 583 | 478,512 |
| 17/03/2024 | 4.76 | 4.67 | 4.73 | 1,570,435 | 446 | 332,514 |
| 10/03/2024 | 4.68 | 4.61 | 4.67 | 945,400 | 367 | 203,058 |
| 03/03/2024 | 4.63 | 4.45 | 4.61 | 1,847,897 | 429 | 406,602 |
| 25/02/2024 | 4.53 | 4.45 | 4.48 | 1,689,405 | 463 | 378,486 |
| 18/02/2024 | 4.55 | 4.44 | 4.51 | 1,283,925 | 357 | 285,840 |
| 11/02/2024 | 4.55 | 4.50 | 4.52 | 588,514 | 208 | 130,446 |
| 04/02/2024 | 4.59 | 4.44 | 4.50 | 2,338,063 | 647 | 518,544 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/12/2017 | 5.78 | 5.23 | 5.60 | 11,271,204 | 2,314 | 2,073,150 |
| 01/11/2017 | 5.35 | 5.16 | 5.32 | 15,552,225 | 1,506 | 2,928,816 |
| 01/10/2017 | 5.69 | 5.21 | 5.30 | 7,000,989 | 1,976 | 1,278,108 |
| 05/09/2017 | 5.79 | 5.56 | 5.56 | 5,604,200 | 1,222 | 988,542 |