بنك الاسكان للتجارة والتمويل أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 4.18
سعر الإغلاق السابق 4.18
عدد العقود المنفذة 24
القطاعالبنوك
ادنى سعر 4.09
سعر الإفتتاح 4.18
عدد الأسهم 8,136
Div7.33
التغير عن سعر الإغلاق السابق -0.09
سعر الإغلاق 4.09
معدل السعر 4.14
P/E8.64
حجم التداول 33,695
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/06/2021 | 4.65 | 4.50 | 4.57 | 447,664 | 130 | 97,235 |
| 01/06/2021 | 4.43 | 4.26 | 4.43 | 266,344 | 86 | 60,310 |
| 31/05/2021 | 4.22 | 4.05 | 4.22 | 302,579 | 129 | 72,112 |
| 30/05/2021 | 4.02 | 3.90 | 4.02 | 350,703 | 108 | 87,636 |
| 27/05/2021 | 3.83 | 3.80 | 3.83 | 175,441 | 43 | 45,840 |
| 26/05/2021 | 3.65 | 3.56 | 3.65 | 181,328 | 61 | 49,750 |
| 24/05/2021 | 3.48 | 3.35 | 3.48 | 84,303 | 48 | 24,262 |
| 23/05/2021 | 3.32 | 3.15 | 3.32 | 30,170 | 45 | 9,304 |
| 20/05/2021 | 3.17 | 3.05 | 3.17 | 9,560 | 18 | 3,073 |
| 19/05/2021 | 3.10 | 3.07 | 3.10 | 4,952,759 | 11 | 1,613,263 |
| 18/05/2021 | 3.11 | 3.10 | 3.11 | 6,211 | 11 | 2,003 |
| 17/05/2021 | 3.13 | 3.10 | 3.12 | 3,751 | 8 | 1,204 |
| 16/05/2021 | 3.15 | 3.08 | 3.08 | 10,091 | 14 | 3,262 |
| 10/05/2021 | 3.20 | 3.15 | 3.15 | 4,664 | 9 | 1,478 |
| 09/05/2021 | 3.15 | 3.09 | 3.09 | 28,540 | 19 | 9,172 |
| 06/05/2021 | 3.15 | 3.09 | 3.10 | 36,446 | 39 | 11,765 |
| 05/05/2021 | 3.15 | 3.08 | 3.15 | 30,101 | 30 | 9,732 |
| 04/05/2021 | 3.40 | 3.24 | 3.24 | 45,464 | 44 | 13,535 |
| 03/05/2021 | 3.24 | 3.18 | 3.24 | 14,349 | 18 | 4,468 |
| 02/05/2021 | 3.09 | 2.97 | 3.09 | 34,844 | 41 | 11,571 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2006 | 8.75 | 8.51 | 8.65 | 242,675 | 138 | 28,166 |
| 24/09/2006 | 8.83 | 8.60 | 8.60 | 609,993 | 178 | 70,167 |
| 17/09/2006 | 8.99 | 8.66 | 8.85 | 773,639 | 188 | 87,270 |
| 10/09/2006 | 9.04 | 8.76 | 8.85 | 1,048,202 | 311 | 117,508 |
| 03/09/2006 | 9.09 | 8.84 | 8.90 | 684,411 | 234 | 76,394 |
| 27/08/2006 | 9.20 | 8.77 | 8.96 | 1,563,626 | 424 | 174,437 |
| 21/08/2006 | 9.03 | 8.62 | 8.97 | 541,382 | 163 | 61,228 |
| 13/08/2006 | 9.15 | 8.80 | 9.05 | 684,092 | 186 | 75,829 |
| 06/08/2006 | 9.30 | 8.90 | 8.98 | 2,170,356 | 419 | 240,223 |
| 30/07/2006 | 9.10 | 8.85 | 9.00 | 1,035,345 | 283 | 115,108 |
| 23/07/2006 | 9.10 | 8.80 | 8.98 | 1,476,794 | 418 | 164,621 |
| 16/07/2006 | 9.15 | 8.55 | 9.00 | 1,514,444 | 441 | 170,365 |
| 09/07/2006 | 9.70 | 8.67 | 9.13 | 2,687,691 | 606 | 292,447 |
| 02/07/2006 | 9.29 | 7.60 | 9.28 | 4,979,173 | 1,057 | 598,069 |
| 25/06/2006 | 9.00 | 7.60 | 7.91 | 1,741,098 | 495 | 216,897 |
| 18/06/2006 | 9.35 | 8.75 | 8.80 | 2,479,701 | 556 | 274,757 |
| 11/06/2006 | 9.98 | 9.00 | 9.13 | 1,224,245 | 292 | 129,987 |
| 04/06/2006 | 10.10 | 9.32 | 9.99 | 1,551,022 | 395 | 157,762 |
| 28/05/2006 | 10.05 | 9.50 | 10.00 | 3,038,863 | 398 | 311,176 |
| 21/05/2006 | 10.80 | 10.00 | 10.29 | 2,584,083 | 596 | 248,110 |