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 |
|---|---|---|---|---|---|---|
| 26/08/2025 | 5.87 | 5.83 | 5.84 | 508,274 | 104 | 86,958 |
| 25/08/2025 | 5.87 | 5.85 | 5.87 | 204,915 | 54 | 34,956 |
| 24/08/2025 | 5.88 | 5.86 | 5.87 | 231,863 | 60 | 39,510 |
| 21/08/2025 | 5.88 | 5.85 | 5.88 | 269,025 | 76 | 45,882 |
| 20/08/2025 | 5.87 | 5.83 | 5.87 | 153,876 | 52 | 26,298 |
| 19/08/2025 | 5.90 | 5.86 | 5.89 | 224,913 | 93 | 38,196 |
| 18/08/2025 | 5.87 | 5.81 | 5.86 | 207,755 | 77 | 35,586 |
| 17/08/2025 | 5.90 | 5.85 | 5.85 | 98,883 | 47 | 16,830 |
| 14/08/2025 | 5.88 | 5.83 | 5.84 | 277,487 | 95 | 47,412 |
| 13/08/2025 | 5.89 | 5.85 | 5.87 | 244,321 | 71 | 41,652 |
| 12/08/2025 | 5.90 | 5.84 | 5.89 | 239,920 | 82 | 40,878 |
| 11/08/2025 | 5.91 | 5.86 | 5.88 | 605,602 | 102 | 102,744 |
| 10/08/2025 | 5.90 | 5.76 | 5.85 | 582,139 | 157 | 99,936 |
| 07/08/2025 | 5.79 | 5.75 | 5.79 | 267,937 | 85 | 46,422 |
| 06/08/2025 | 5.81 | 5.73 | 5.74 | 608,620 | 129 | 105,642 |
| 05/08/2025 | 5.72 | 5.66 | 5.72 | 786,304 | 123 | 137,790 |
| 04/08/2025 | 5.76 | 5.65 | 5.72 | 1,191,941 | 238 | 208,800 |
| 03/08/2025 | 5.81 | 5.72 | 5.75 | 769,765 | 131 | 133,596 |
| 31/07/2025 | 5.88 | 5.77 | 5.80 | 1,081,648 | 202 | 186,174 |
| 30/07/2025 | 5.90 | 5.80 | 5.84 | 1,741,814 | 251 | 297,522 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/01/2025 | 4.91 | 4.68 | 4.80 | 4,696,599 | 889 | 982,458 |
| 29/12/2024 | 4.66 | 4.35 | 4.66 | 5,480,616 | 840 | 1,231,956 |
| 22/12/2024 | 4.37 | 4.30 | 4.36 | 2,308,494 | 517 | 533,016 |
| 15/12/2024 | 4.31 | 4.29 | 4.30 | 1,589,735 | 334 | 369,810 |
| 08/12/2024 | 4.31 | 4.27 | 4.31 | 1,968,588 | 299 | 458,460 |
| 01/12/2024 | 4.31 | 4.28 | 4.30 | 2,571,185 | 320 | 598,140 |
| 24/11/2024 | 4.32 | 4.28 | 4.31 | 2,458,698 | 352 | 572,256 |
| 17/11/2024 | 4.34 | 4.28 | 4.30 | 1,205,515 | 290 | 280,602 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/05/2022 | 5.20 | 4.68 | 4.80 | 12,703,863 | 3,007 | 2,617,074 |
| 03/04/2022 | 4.74 | 4.37 | 4.68 | 9,389,301 | 2,356 | 2,062,944 |
| 01/03/2022 | 4.78 | 4.61 | 4.68 | 7,871,707 | 1,228 | 1,689,696 |
| 01/02/2022 | 4.80 | 4.50 | 4.70 | 7,074,680 | 1,369 | 1,540,944 |
| 02/01/2022 | 5.02 | 4.75 | 4.79 | 8,062,798 | 1,968 | 1,659,924 |
| 01/12/2021 | 4.90 | 4.59 | 4.89 | 4,188,813 | 1,595 | 892,818 |
| 01/11/2021 | 4.95 | 4.59 | 4.69 | 7,014,165 | 2,258 | 1,472,544 |
| 03/10/2021 | 5.02 | 4.90 | 4.93 | 9,882,389 | 1,761 | 1,981,350 |
| 01/09/2021 | 5.14 | 4.89 | 4.95 | 3,577,607 | 1,718 | 717,462 |
| 01/08/2021 | 5.21 | 4.52 | 5.14 | 6,826,577 | 2,044 | 1,387,206 |
| 01/07/2021 | 5.37 | 5.10 | 5.17 | 4,685,573 | 1,306 | 896,256 |
| 01/06/2021 | 5.42 | 4.52 | 5.31 | 21,475,871 | 4,981 | 4,232,322 |
| 02/05/2021 | 5.41 | 3.96 | 5.20 | 22,249,169 | 3,059 | 4,887,108 |
| 01/04/2021 | 4.02 | 3.92 | 4.00 | 2,449,305 | 968 | 617,760 |
| 01/03/2021 | 4.15 | 3.91 | 4.00 | 4,905,879 | 1,266 | 1,212,912 |
| 01/02/2021 | 4.18 | 3.97 | 4.11 | 6,305,572 | 1,311 | 1,543,374 |
| 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 |