بنك القاهرة عمان أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 1.45
سعر الإغلاق السابق 1.45
عدد العقود المنفذة 42
القطاعالبنوك
ادنى سعر 1.42
سعر الإفتتاح 1.44
عدد الأسهم 36,464
Div4.90
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 1.43
معدل السعر 1.43
P/E12.49
حجم التداول 52,088
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2026 | 1.50 | 1.49 | 1.50 | 45,471 | 15 | 30,315 |
| 30/09/2026 | 1.49 | 1.49 | 1.49 | 39,555 | 17 | 26,547 |
| 29/09/2026 | 1.49 | 1.46 | 1.49 | 41,509 | 15 | 28,098 |
| 28/09/2026 | 1.47 | 1.46 | 1.47 | 13,834 | 20 | 9,471 |
| 27/09/2026 | 1.47 | 1.46 | 1.47 | 29,937 | 15 | 20,482 |
| 24/09/2026 | 1.47 | 1.46 | 1.47 | 4,078 | 5 | 2,775 |
| 23/09/2026 | 1.47 | 1.46 | 1.46 | 7,943 | 8 | 5,410 |
| 22/09/2026 | 1.48 | 1.45 | 1.48 | 165,943 | 54 | 113,914 |
| 21/09/2026 | 1.49 | 1.48 | 1.49 | 1,978 | 6 | 1,335 |
| 20/09/2026 | 1.49 | 1.47 | 1.49 | 34,119 | 18 | 22,923 |
| 17/09/2026 | 1.50 | 1.49 | 1.50 | 10,760 | 14 | 7,217 |
| 16/09/2026 | 1.50 | 1.48 | 1.50 | 71,515 | 11 | 48,319 |
| 15/09/2026 | 1.48 | 1.48 | 1.48 | 15,457 | 7 | 10,444 |
| 14/09/2026 | 1.48 | 1.47 | 1.48 | 7,160 | 7 | 4,846 |
| 13/09/2026 | 1.48 | 1.47 | 1.48 | 8,708 | 9 | 5,897 |
| 10/09/2026 | 1.50 | 1.49 | 1.50 | 23,363 | 5 | 15,675 |
| 09/09/2026 | 1.51 | 1.50 | 1.50 | 44,975 | 22 | 29,963 |
| 08/09/2026 | 1.51 | 1.47 | 1.51 | 300,564 | 66 | 201,769 |
| 07/09/2026 | 1.48 | 1.46 | 1.47 | 9,096 | 18 | 6,185 |
| 06/09/2026 | 1.48 | 1.48 | 1.48 | 1,169 | 4 | 790 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/06/2026 | 1.53 | 1.43 | 1.52 | 2,431,878 | 478 | 1,637,813 |
| 31/05/2026 | 1.46 | 1.44 | 1.46 | 1,046,387 | 214 | 721,022 |
| 24/05/2026 | 1.44 | 1.42 | 1.44 | 361,697 | 93 | 251,757 |
| 17/05/2026 | 1.43 | 1.40 | 1.42 | 634,405 | 210 | 448,697 |
| 10/05/2026 | 1.45 | 1.42 | 1.42 | 509,863 | 202 | 357,486 |
| 03/05/2026 | 1.53 | 1.36 | 1.44 | 3,474,793 | 930 | 2,379,309 |
| 26/04/2026 | 1.44 | 1.39 | 1.42 | 2,600,414 | 327 | 1,852,562 |
| 19/04/2026 | 1.43 | 1.37 | 1.39 | 1,110,010 | 294 | 798,530 |
| 12/04/2026 | 1.40 | 1.32 | 1.37 | 987,538 | 210 | 719,443 |
| 05/04/2026 | 1.42 | 1.38 | 1.39 | 804,834 | 264 | 576,008 |
| 29/03/2026 | 1.38 | 1.36 | 1.37 | 1,252,590 | 173 | 914,304 |
| 24/03/2026 | 1.38 | 1.36 | 1.37 | 70,775 | 35 | 51,748 |
| 15/03/2026 | 1.39 | 1.37 | 1.38 | 302,608 | 61 | 220,113 |
| 08/03/2026 | 1.38 | 1.33 | 1.38 | 117,608 | 62 | 86,351 |
| 01/03/2026 | 1.38 | 1.31 | 1.36 | 180,002 | 77 | 134,798 |
| 22/02/2026 | 1.36 | 1.33 | 1.33 | 188,932 | 80 | 140,978 |
| 15/02/2026 | 1.37 | 1.34 | 1.35 | 1,216,615 | 261 | 899,551 |
| 08/02/2026 | 1.50 | 1.35 | 1.38 | 882,072 | 320 | 626,496 |
| 01/02/2026 | 1.48 | 1.42 | 1.46 | 173,563 | 107 | 119,428 |
| 25/01/2026 | 1.48 | 1.43 | 1.46 | 500,477 | 226 | 345,465 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2025 | 1.05 | 0.99 | 1.04 | 2,947,120 | 688 | 2,939,483 |
| 02/01/2025 | 1.10 | 1.02 | 1.03 | 432,247 | 475 | 412,980 |
| 01/12/2024 | 1.09 | 1.00 | 1.09 | 906,434 | 411 | 883,315 |
| 03/11/2024 | 1.11 | 1.01 | 1.03 | 708,302 | 496 | 669,565 |
| 01/10/2024 | 1.11 | 1.08 | 1.10 | 496,213 | 377 | 453,172 |
| 01/09/2024 | 1.14 | 1.09 | 1.12 | 317,534 | 292 | 285,096 |
| 01/08/2024 | 1.17 | 1.12 | 1.14 | 503,280 | 337 | 440,802 |
| 01/07/2024 | 1.22 | 1.17 | 1.20 | 738,248 | 390 | 616,953 |
| 02/06/2024 | 1.22 | 1.18 | 1.20 | 292,334 | 283 | 243,553 |
| 01/05/2024 | 1.28 | 1.22 | 1.27 | 630,548 | 344 | 500,276 |
| 01/04/2024 | 1.40 | 1.25 | 1.27 | 358,136 | 275 | 274,609 |
| 03/03/2024 | 1.39 | 1.37 | 1.39 | 601,205 | 319 | 436,105 |
| 01/02/2024 | 1.40 | 1.35 | 1.38 | 677,310 | 355 | 494,147 |
| 02/01/2024 | 1.40 | 1.36 | 1.39 | 559,695 | 309 | 404,298 |
| 03/12/2023 | 1.37 | 1.32 | 1.36 | 432,615 | 285 | 319,743 |
| 01/11/2023 | 1.34 | 1.32 | 1.33 | 368,739 | 301 | 278,571 |
| 01/10/2023 | 1.38 | 1.33 | 1.35 | 674,992 | 354 | 499,146 |
| 03/09/2023 | 1.34 | 1.30 | 1.34 | 270,934 | 195 | 205,559 |
| 01/08/2023 | 1.32 | 1.28 | 1.31 | 317,312 | 282 | 245,600 |
| 02/07/2023 | 1.33 | 1.28 | 1.30 | 1,243,082 | 538 | 956,309 |