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 |
|---|---|---|---|---|---|---|
| 28/07/2025 | 4.05 | 4.00 | 4.02 | 14,171 | 9 | 3,520 |
| 27/07/2025 | 4.00 | 3.93 | 4.00 | 56,325 | 45 | 14,126 |
| 24/07/2025 | 3.92 | 3.88 | 3.92 | 8,468 | 16 | 2,172 |
| 23/07/2025 | 3.90 | 3.81 | 3.90 | 29,188 | 20 | 7,525 |
| 22/07/2025 | 3.82 | 3.79 | 3.82 | 18,092 | 6 | 4,744 |
| 21/07/2025 | 3.82 | 3.76 | 3.82 | 15,875 | 15 | 4,217 |
| 20/07/2025 | 3.82 | 3.77 | 3.82 | 3,529 | 5 | 935 |
| 17/07/2025 | 3.82 | 3.76 | 3.82 | 2,550 | 5 | 673 |
| 16/07/2025 | 3.82 | 3.75 | 3.80 | 9,632 | 12 | 2,561 |
| 15/07/2025 | 3.83 | 3.77 | 3.83 | 619 | 4 | 164 |
| 14/07/2025 | 3.82 | 3.75 | 3.76 | 90,432 | 45 | 24,034 |
| 13/07/2025 | 3.82 | 3.80 | 3.82 | 10,161 | 11 | 2,660 |
| 10/07/2025 | 3.82 | 3.75 | 3.82 | 48,682 | 33 | 12,938 |
| 09/07/2025 | 3.82 | 3.80 | 3.82 | 116,570 | 40 | 30,639 |
| 08/07/2025 | 3.84 | 3.84 | 3.84 | 7,799 | 4 | 2,031 |
| 07/07/2025 | 3.84 | 3.83 | 3.84 | 31,787 | 12 | 8,283 |
| 06/07/2025 | 3.84 | 3.78 | 3.84 | 6,918 | 12 | 1,807 |
| 03/07/2025 | 3.84 | 3.79 | 3.84 | 18,012 | 16 | 4,720 |
| 02/07/2025 | 3.84 | 3.84 | 3.84 | 7,607 | 6 | 1,981 |
| 01/07/2025 | 3.85 | 3.80 | 3.84 | 19,154 | 15 | 5,029 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/08/2024 | 3.39 | 3.35 | 3.35 | 41,973 | 60 | 12,469 |
| 11/08/2024 | 3.40 | 3.36 | 3.40 | 19,174 | 29 | 5,685 |
| 04/08/2024 | 3.40 | 3.37 | 3.40 | 7,814 | 13 | 2,313 |
| 28/07/2024 | 3.41 | 3.38 | 3.40 | 71,749 | 53 | 21,140 |
| 21/07/2024 | 3.40 | 3.38 | 3.40 | 36,315 | 40 | 10,703 |
| 14/07/2024 | 3.40 | 3.39 | 3.39 | 36,208 | 45 | 10,666 |
| 08/07/2024 | 3.39 | 3.38 | 3.39 | 41,051 | 54 | 12,115 |
| 30/06/2024 | 3.42 | 3.36 | 3.42 | 26,359 | 51 | 7,771 |
| 23/06/2024 | 3.45 | 3.40 | 3.44 | 31,098 | 31 | 9,100 |
| 10/06/2024 | 3.47 | 3.43 | 3.44 | 21,692 | 35 | 6,302 |
| 02/06/2024 | 3.48 | 3.44 | 3.48 | 18,270 | 24 | 5,295 |
| 26/05/2024 | 3.48 | 3.45 | 3.48 | 83,004 | 59 | 23,938 |
| 19/05/2024 | 3.48 | 3.46 | 3.48 | 24,592 | 29 | 7,093 |
| 12/05/2024 | 3.53 | 3.45 | 3.46 | 26,081 | 49 | 7,525 |
| 05/05/2024 | 3.53 | 3.46 | 3.53 | 9,268 | 26 | 2,653 |
| 28/04/2024 | 3.58 | 3.41 | 3.58 | 39,218 | 28 | 10,998 |
| 21/04/2024 | 3.51 | 3.40 | 3.48 | 70,735 | 103 | 20,410 |
| 14/04/2024 | 3.78 | 3.71 | 3.77 | 29,753 | 24 | 7,914 |
| 07/04/2024 | 3.80 | 3.69 | 3.70 | 3,252 | 6 | 875 |
| 31/03/2024 | 3.69 | 3.69 | 3.69 | 1,845 | 1 | 500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2020 | 3.60 | 3.23 | 3.36 | 59,629 | 80 | 17,176 |
| 04/08/2020 | 3.79 | 3.35 | 3.40 | 72,954 | 114 | 20,673 |
| 01/07/2020 | 3.99 | 3.60 | 3.75 | 16,691 | 41 | 4,414 |
| 01/06/2020 | 4.34 | 3.71 | 4.20 | 56,544 | 78 | 13,673 |
| 10/05/2020 | 3.81 | 3.50 | 3.81 | 32,704 | 29 | 8,946 |
| 01/03/2020 | 4.51 | 3.57 | 3.75 | 110,040 | 78 | 28,359 |
| 02/02/2020 | 5.30 | 4.50 | 4.63 | 60,696 | 74 | 12,542 |
| 02/01/2020 | 5.40 | 4.99 | 5.30 | 8,609,673 | 58 | 1,621,734 |
| 01/12/2019 | 5.48 | 5.25 | 5.48 | 39,931 | 38 | 7,410 |
| 03/11/2019 | 5.50 | 5.23 | 5.48 | 113,963 | 150 | 21,131 |
| 01/10/2019 | 5.83 | 5.10 | 5.15 | 31,115 | 58 | 5,899 |
| 01/09/2019 | 5.88 | 5.15 | 5.86 | 100,681 | 111 | 18,650 |
| 01/08/2019 | 6.00 | 5.42 | 5.75 | 77,470 | 50 | 13,451 |
| 01/07/2019 | 6.70 | 5.80 | 6.04 | 22,098 | 50 | 3,605 |
| 02/06/2019 | 6.85 | 5.80 | 6.80 | 60,967 | 100 | 9,522 |
| 01/05/2019 | 7.68 | 4.72 | 5.91 | 304,475 | 264 | 50,753 |
| 01/04/2019 | 7.77 | 5.95 | 5.95 | 13,407 | 14 | 1,985 |
| 03/03/2019 | 8.03 | 7.30 | 7.30 | 1,031,195 | 17 | 128,455 |
| 03/02/2019 | 8.28 | 7.97 | 8.03 | 2,207,509 | 131 | 272,442 |
| 02/01/2019 | 8.40 | 8.28 | 8.28 | 458,530 | 55 | 54,865 |