بنك الاسكان للتجارة والتمويل أسعار تاريخية
مؤشر الأداء 01/11/2026
السوق الأول
أعلى سعر 5.00
سعر الإغلاق السابق 5.00
عدد العقود المنفذة 20
القطاعالبنوك
ادنى سعر 4.96
سعر الإفتتاح 5.00
عدد الأسهم 2,413
Div6.05
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 4.96
معدل السعر 4.99
P/E10.02
حجم التداول 12,047
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/07/2026 | 4.85 | 4.80 | 4.85 | 158 | 2 | 33 |
| 02/07/2026 | 4.86 | 4.71 | 4.85 | 6,247 | 7 | 1,300 |
| 01/07/2026 | 4.88 | 4.81 | 4.88 | 22,665 | 12 | 4,678 |
| 30/06/2026 | 4.86 | 4.80 | 4.86 | 5,100 | 11 | 1,056 |
| 29/06/2026 | 4.88 | 4.86 | 4.86 | 10,360 | 8 | 2,125 |
| 28/06/2026 | 4.87 | 4.87 | 4.87 | 2,435 | 1 | 500 |
| 25/06/2026 | 4.90 | 4.86 | 4.90 | 3,413 | 5 | 700 |
| 24/06/2026 | 4.88 | 4.85 | 4.88 | 16,889 | 22 | 3,476 |
| 23/06/2026 | 4.90 | 4.87 | 4.87 | 9,413 | 6 | 1,923 |
| 22/06/2026 | 4.90 | 4.90 | 4.90 | 12,495 | 6 | 2,550 |
| 21/06/2026 | 4.90 | 4.90 | 4.90 | 2,484 | 3 | 507 |
| 18/06/2026 | 4.92 | 4.87 | 4.91 | 21,575 | 25 | 4,391 |
| 17/06/2026 | 4.95 | 4.93 | 4.93 | 4,250 | 11 | 860 |
| 15/06/2026 | 4.92 | 4.90 | 4.91 | 36,230 | 49 | 7,378 |
| 14/06/2026 | 4.93 | 4.90 | 4.93 | 51,629 | 20 | 10,519 |
| 09/06/2026 | 4.98 | 4.85 | 4.97 | 18,602 | 17 | 3,769 |
| 08/06/2026 | 4.98 | 4.82 | 4.82 | 15,175 | 12 | 3,118 |
| 07/06/2026 | 5.00 | 4.86 | 4.98 | 76,771 | 19 | 15,450 |
| 04/06/2026 | 4.94 | 4.83 | 4.94 | 2,821 | 5 | 572 |
| 03/06/2026 | 4.95 | 4.90 | 4.90 | 18,428 | 11 | 3,750 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/04/2025 | 3.76 | 3.70 | 3.75 | 110,814 | 49 | 29,712 |
| 06/04/2025 | 3.74 | 3.68 | 3.71 | 110,048 | 67 | 29,746 |
| 03/04/2025 | 3.78 | 3.75 | 3.75 | 10,557 | 4 | 2,800 |
| 23/03/2025 | 3.80 | 3.75 | 3.78 | 234,069 | 54 | 61,880 |
| 16/03/2025 | 3.83 | 3.75 | 3.83 | 115,670 | 78 | 30,482 |
| 09/03/2025 | 3.77 | 3.73 | 3.75 | 17,893 | 18 | 4,770 |
| 02/03/2025 | 3.77 | 3.72 | 3.76 | 38,390 | 17 | 10,306 |
| 23/02/2025 | 3.81 | 3.70 | 3.73 | 383,942 | 150 | 102,292 |
| 16/02/2025 | 3.71 | 3.64 | 3.69 | 305,977 | 115 | 83,138 |
| 09/02/2025 | 3.69 | 3.55 | 3.62 | 168,346 | 111 | 46,603 |
| 02/02/2025 | 3.69 | 3.60 | 3.65 | 80,532 | 53 | 22,127 |
| 26/01/2025 | 3.74 | 3.63 | 3.68 | 213,804 | 136 | 58,018 |
| 19/01/2025 | 3.64 | 3.56 | 3.60 | 233,239 | 65 | 64,844 |
| 12/01/2025 | 3.60 | 3.41 | 3.60 | 167,309 | 106 | 48,389 |
| 05/01/2025 | 3.45 | 3.34 | 3.42 | 92,406 | 94 | 27,227 |
| 29/12/2024 | 3.38 | 3.25 | 3.38 | 74,349 | 56 | 22,603 |
| 22/12/2024 | 3.29 | 3.28 | 3.28 | 5,844 | 14 | 1,780 |
| 15/12/2024 | 3.30 | 3.25 | 3.29 | 38,773 | 33 | 11,858 |
| 08/12/2024 | 3.30 | 3.27 | 3.30 | 15,284 | 21 | 4,658 |
| 01/12/2024 | 3.35 | 3.28 | 3.30 | 44,153 | 27 | 13,380 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2018 | 8.37 | 8.37 | 8.37 | 3,790,413 | 68 | 452,857 |
| 01/11/2018 | 8.38 | 8.37 | 8.37 | 368,984 | 56 | 44,084 |
| 01/10/2018 | 8.37 | 8.37 | 8.37 | 438,437 | 44 | 52,382 |
| 02/09/2018 | 8.37 | 8.25 | 8.37 | 331,779 | 49 | 39,686 |
| 01/08/2018 | 8.37 | 8.37 | 8.37 | 84,554 | 17 | 10,102 |
| 01/07/2018 | 8.37 | 8.37 | 8.37 | 386,853 | 45 | 46,219 |
| 03/06/2018 | 8.40 | 8.37 | 8.38 | 541,015 | 29 | 64,636 |