البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 1.28
سعر الإغلاق السابق 1.29
عدد العقود المنفذة 31
القطاعالبنوك
ادنى سعر 1.26
سعر الإفتتاح 1.27
عدد الأسهم 23,138
Div6.35
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 1.26
معدل السعر 1.27
P/E13.75
حجم التداول 29,418
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/10/2025 | 1.28 | 1.26 | 1.26 | 29,418 | 31 | 23,138 |
| 21/10/2025 | 1.31 | 1.27 | 1.29 | 59,573 | 39 | 46,409 |
| 20/10/2025 | 1.32 | 1.29 | 1.30 | 266,607 | 73 | 204,672 |
| 19/10/2025 | 1.31 | 1.27 | 1.30 | 329,684 | 110 | 255,882 |
| 16/10/2025 | 1.27 | 1.25 | 1.27 | 27,908 | 23 | 22,207 |
| 15/10/2025 | 1.27 | 1.25 | 1.26 | 77,534 | 63 | 61,441 |
| 14/10/2025 | 1.27 | 1.21 | 1.27 | 504,178 | 123 | 408,312 |
| 13/10/2025 | 1.22 | 1.20 | 1.22 | 355,220 | 98 | 294,087 |
| 12/10/2025 | 1.21 | 1.19 | 1.19 | 91,665 | 18 | 76,504 |
| 09/10/2025 | 1.20 | 1.19 | 1.20 | 152,695 | 36 | 127,340 |
| 08/10/2025 | 1.20 | 1.19 | 1.20 | 35,111 | 26 | 29,505 |
| 07/10/2025 | 1.20 | 1.17 | 1.19 | 138,416 | 34 | 116,470 |
| 06/10/2025 | 1.18 | 1.17 | 1.18 | 92,602 | 23 | 79,029 |
| 05/10/2025 | 1.19 | 1.15 | 1.18 | 1,162,215 | 29 | 1,009,898 |
| 02/10/2025 | 1.19 | 1.18 | 1.18 | 70,353 | 24 | 59,621 |
| 01/10/2025 | 1.18 | 1.16 | 1.18 | 127,498 | 39 | 108,448 |
| 30/09/2025 | 1.17 | 1.16 | 1.17 | 56,265 | 11 | 48,500 |
| 29/09/2025 | 1.17 | 1.16 | 1.17 | 35,139 | 18 | 30,270 |
| 28/09/2025 | 1.17 | 1.17 | 1.17 | 17,573 | 10 | 15,020 |
| 25/09/2025 | 1.17 | 1.16 | 1.17 | 69,852 | 30 | 60,029 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/10/2025 | 1.27 | 1.19 | 1.27 | 1,056,504 | 325 | 862,551 |
| 05/10/2025 | 1.20 | 1.15 | 1.20 | 1,581,039 | 148 | 1,362,242 |
| 28/09/2025 | 1.19 | 1.16 | 1.18 | 306,828 | 102 | 261,859 |
| 21/09/2025 | 1.18 | 1.16 | 1.17 | 318,211 | 92 | 271,863 |
| 14/09/2025 | 1.21 | 1.17 | 1.18 | 1,090,036 | 301 | 917,637 |
| 07/09/2025 | 1.19 | 1.11 | 1.19 | 1,043,552 | 236 | 909,268 |
| 31/08/2025 | 1.13 | 1.11 | 1.11 | 434,309 | 103 | 389,224 |
| 24/08/2025 | 1.13 | 1.11 | 1.12 | 504,244 | 158 | 452,238 |
| 17/08/2025 | 1.13 | 1.08 | 1.13 | 1,218,654 | 293 | 1,101,020 |
| 10/08/2025 | 1.09 | 1.05 | 1.09 | 821,421 | 199 | 772,826 |
| 03/08/2025 | 1.06 | 1.05 | 1.06 | 261,562 | 89 | 247,471 |
| 27/07/2025 | 1.07 | 1.04 | 1.05 | 911,049 | 168 | 863,581 |
| 20/07/2025 | 1.07 | 1.03 | 1.06 | 763,400 | 160 | 723,659 |
| 13/07/2025 | 1.06 | 1.03 | 1.04 | 864,691 | 238 | 830,454 |
| 06/07/2025 | 1.05 | 1.03 | 1.04 | 653,056 | 145 | 627,953 |
| 29/06/2025 | 1.04 | 1.02 | 1.03 | 478,879 | 125 | 463,334 |
| 22/06/2025 | 1.04 | 1.01 | 1.03 | 173,938 | 70 | 169,461 |
| 15/06/2025 | 1.04 | 1.01 | 1.03 | 215,265 | 94 | 209,856 |
| 11/06/2025 | 1.04 | 1.02 | 1.03 | 98,401 | 42 | 94,888 |
| 01/06/2025 | 1.04 | 1.02 | 1.04 | 143,196 | 79 | 139,062 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2025 | 1.21 | 1.11 | 1.17 | 2,934,927 | 748 | 2,528,375 |
| 03/08/2025 | 1.13 | 1.05 | 1.13 | 2,866,040 | 762 | 2,626,962 |
| 01/07/2025 | 1.07 | 1.02 | 1.05 | 3,419,853 | 774 | 3,266,185 |
| 01/06/2025 | 1.04 | 1.01 | 1.04 | 882,020 | 347 | 856,063 |
| 04/05/2025 | 1.04 | 0.96 | 1.03 | 2,622,378 | 764 | 2,630,653 |
| 03/04/2025 | 0.99 | 0.95 | 0.96 | 2,508,606 | 840 | 2,598,495 |
| 02/03/2025 | 1.07 | 1.04 | 1.06 | 1,556,394 | 529 | 1,477,472 |
| 02/02/2025 | 1.06 | 1.03 | 1.04 | 1,916,225 | 551 | 1,833,962 |
| 02/01/2025 | 1.06 | 1.02 | 1.04 | 1,306,681 | 438 | 1,262,479 |
| 01/12/2024 | 1.02 | 0.99 | 1.02 | 914,874 | 337 | 914,328 |
| 03/11/2024 | 1.02 | 0.99 | 1.01 | 1,253,692 | 399 | 1,251,049 |
| 01/10/2024 | 1.03 | 0.99 | 1.00 | 1,477,365 | 499 | 1,463,098 |
| 01/09/2024 | 1.03 | 1.01 | 1.03 | 612,871 | 253 | 602,049 |
| 01/08/2024 | 1.03 | 1.01 | 1.03 | 692,604 | 340 | 680,377 |
| 01/07/2024 | 1.04 | 1.01 | 1.03 | 989,297 | 431 | 964,409 |
| 02/06/2024 | 1.06 | 1.02 | 1.03 | 934,427 | 393 | 906,937 |
| 01/05/2024 | 1.05 | 1.02 | 1.04 | 343,939 | 298 | 332,250 |
| 01/04/2024 | 1.04 | 1.01 | 1.03 | 555,076 | 503 | 541,107 |
| 03/03/2024 | 1.12 | 1.08 | 1.11 | 1,155,947 | 428 | 1,050,352 |
| 01/02/2024 | 1.09 | 1.07 | 1.08 | 629,061 | 492 | 582,559 |