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 |
|---|---|---|---|---|---|---|
| 12/02/2025 | 3.62 | 3.60 | 3.60 | 23,118 | 12 | 6,420 |
| 11/02/2025 | 3.61 | 3.59 | 3.59 | 16,380 | 19 | 4,550 |
| 10/02/2025 | 3.69 | 3.60 | 3.67 | 54,726 | 18 | 15,000 |
| 09/02/2025 | 3.64 | 3.60 | 3.60 | 31,453 | 35 | 8,734 |
| 06/02/2025 | 3.65 | 3.63 | 3.65 | 1,313 | 4 | 361 |
| 05/02/2025 | 3.65 | 3.60 | 3.65 | 3,715 | 9 | 1,029 |
| 04/02/2025 | 3.65 | 3.61 | 3.62 | 12,673 | 5 | 3,500 |
| 03/02/2025 | 3.67 | 3.60 | 3.65 | 34,534 | 11 | 9,551 |
| 02/02/2025 | 3.69 | 3.67 | 3.68 | 28,295 | 24 | 7,686 |
| 30/01/2025 | 3.69 | 3.65 | 3.68 | 25,164 | 18 | 6,866 |
| 29/01/2025 | 3.69 | 3.65 | 3.65 | 6,361 | 7 | 1,729 |
| 28/01/2025 | 3.69 | 3.67 | 3.69 | 16,495 | 16 | 4,483 |
| 27/01/2025 | 3.72 | 3.69 | 3.69 | 16,692 | 15 | 4,511 |
| 26/01/2025 | 3.74 | 3.63 | 3.74 | 149,092 | 80 | 40,429 |
| 23/01/2025 | 3.61 | 3.58 | 3.60 | 4,610 | 16 | 1,281 |
| 22/01/2025 | 3.61 | 3.57 | 3.60 | 51,213 | 13 | 14,238 |
| 21/01/2025 | 3.62 | 3.56 | 3.61 | 2,236 | 5 | 626 |
| 20/01/2025 | 3.64 | 3.57 | 3.62 | 171,908 | 14 | 47,792 |
| 19/01/2025 | 3.63 | 3.60 | 3.63 | 3,272 | 17 | 907 |
| 16/01/2025 | 3.60 | 3.47 | 3.60 | 59,965 | 40 | 17,091 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/09/2022 | 3.73 | 3.65 | 3.70 | 24,707 | 27 | 6,694 |
| 04/09/2022 | 3.76 | 3.63 | 3.74 | 9,311 | 20 | 2,536 |
| 28/08/2022 | 3.80 | 3.70 | 3.80 | 27,274 | 23 | 7,331 |
| 21/08/2022 | 3.86 | 3.62 | 3.84 | 105,546 | 114 | 27,769 |
| 14/08/2022 | 3.69 | 3.62 | 3.67 | 15,447 | 31 | 4,249 |
| 07/08/2022 | 3.75 | 3.61 | 3.65 | 90,864 | 70 | 24,883 |
| 31/07/2022 | 3.85 | 3.70 | 3.75 | 99,838 | 73 | 26,753 |
| 24/07/2022 | 3.81 | 3.70 | 3.71 | 40,310 | 36 | 10,870 |
| 17/07/2022 | 3.83 | 3.60 | 3.82 | 81,706 | 46 | 21,619 |
| 13/07/2022 | 3.79 | 3.60 | 3.72 | 25,928 | 30 | 7,113 |
| 03/07/2022 | 3.85 | 3.61 | 3.75 | 118,522 | 81 | 31,220 |
| 26/06/2022 | 3.61 | 3.55 | 3.61 | 14,711 | 25 | 4,109 |
| 19/06/2022 | 3.60 | 3.55 | 3.55 | 39,670 | 38 | 11,048 |
| 12/06/2022 | 3.62 | 3.60 | 3.62 | 15,772 | 29 | 4,374 |
| 05/06/2022 | 3.62 | 3.60 | 3.61 | 20,593 | 27 | 5,718 |
| 29/05/2022 | 3.62 | 3.59 | 3.62 | 34,481 | 35 | 9,558 |
| 22/05/2022 | 3.69 | 3.63 | 3.65 | 33,149 | 28 | 9,081 |
| 15/05/2022 | 3.69 | 3.60 | 3.65 | 33,770 | 47 | 9,299 |
| 08/05/2022 | 3.74 | 3.60 | 3.70 | 47,535 | 46 | 12,981 |
| 24/04/2022 | 3.74 | 3.61 | 3.70 | 56,304 | 56 | 15,375 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2012 | 8.30 | 8.10 | 8.28 | 602,203 | 79 | 73,507 |
| 01/03/2012 | 8.41 | 8.20 | 8.30 | 315,928 | 43 | 38,203 |
| 01/02/2012 | 8.45 | 8.00 | 8.45 | 215,329 | 39 | 26,647 |
| 02/01/2012 | 8.10 | 7.95 | 8.00 | 1,540,692 | 109 | 192,859 |
| 01/12/2011 | 8.00 | 7.80 | 8.00 | 195,648 | 76 | 24,794 |
| 01/11/2011 | 8.00 | 7.85 | 7.97 | 482,612 | 92 | 60,437 |
| 02/10/2011 | 8.10 | 7.80 | 8.00 | 554,617 | 171 | 69,688 |
| 04/09/2011 | 8.05 | 7.95 | 7.97 | 467,757 | 61 | 58,527 |
| 01/08/2011 | 8.00 | 7.80 | 8.00 | 339,559 | 123 | 43,004 |
| 03/07/2011 | 8.00 | 7.80 | 7.94 | 314,210 | 131 | 39,712 |
| 01/06/2011 | 8.00 | 7.80 | 8.00 | 601,776 | 100 | 76,009 |
| 02/05/2011 | 8.20 | 7.80 | 8.00 | 1,366,541 | 119 | 172,482 |
| 03/04/2011 | 8.20 | 8.00 | 8.15 | 503,653 | 128 | 61,795 |
| 01/03/2011 | 8.40 | 8.25 | 8.30 | 201,569 | 84 | 24,335 |
| 01/02/2011 | 8.30 | 8.15 | 8.25 | 727,056 | 172 | 88,707 |
| 02/01/2011 | 8.34 | 8.10 | 8.15 | 260,780 | 71 | 32,007 |
| 01/12/2010 | 8.15 | 7.95 | 8.10 | 576,070 | 145 | 71,534 |
| 01/11/2010 | 7.90 | 7.45 | 7.90 | 135,006 | 62 | 17,760 |
| 03/10/2010 | 7.50 | 7.35 | 7.50 | 610,524 | 116 | 82,986 |
| 01/09/2010 | 7.38 | 7.00 | 7.30 | 1,167,830 | 54 | 159,933 |