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 |
|---|---|---|---|---|---|---|
| 01/10/2024 | 1.03 | 1.01 | 1.03 | 87,581 | 18 | 86,608 |
| 30/09/2024 | 1.03 | 1.02 | 1.03 | 33,216 | 12 | 32,560 |
| 29/09/2024 | 1.03 | 1.02 | 1.03 | 3,290 | 12 | 3,221 |
| 26/09/2024 | 1.03 | 1.01 | 1.03 | 27,508 | 18 | 27,043 |
| 25/09/2024 | 1.02 | 1.02 | 1.02 | 41,820 | 12 | 41,000 |
| 24/09/2024 | 1.02 | 1.02 | 1.02 | 19,939 | 11 | 19,548 |
| 23/09/2024 | 1.03 | 1.01 | 1.03 | 16,096 | 12 | 15,788 |
| 22/09/2024 | 1.02 | 1.01 | 1.02 | 51,903 | 26 | 51,254 |
| 19/09/2024 | 1.02 | 1.02 | 1.02 | 15,157 | 5 | 14,860 |
| 18/09/2024 | 1.03 | 1.02 | 1.03 | 20,415 | 13 | 20,000 |
| 17/09/2024 | 1.03 | 1.02 | 1.03 | 4,241 | 7 | 4,138 |
| 15/09/2024 | 1.03 | 1.01 | 1.03 | 33,037 | 15 | 32,557 |
| 12/09/2024 | 1.02 | 1.01 | 1.02 | 85,137 | 30 | 84,271 |
| 11/09/2024 | 1.03 | 1.02 | 1.03 | 19,503 | 8 | 19,100 |
| 09/09/2024 | 1.03 | 1.02 | 1.03 | 160,449 | 27 | 157,300 |
| 08/09/2024 | 1.03 | 1.03 | 1.03 | 537 | 1 | 521 |
| 05/09/2024 | 1.03 | 1.02 | 1.03 | 62,834 | 21 | 61,597 |
| 04/09/2024 | 1.03 | 1.02 | 1.03 | 6,540 | 5 | 6,350 |
| 03/09/2024 | 1.03 | 1.02 | 1.03 | 6,788 | 10 | 6,601 |
| 02/09/2024 | 1.03 | 1.02 | 1.03 | 4,044 | 6 | 3,931 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/10/2020 | 0.76 | 0.74 | 0.74 | 148,349 | 130 | 199,476 |
| 27/09/2020 | 0.78 | 0.74 | 0.75 | 156,029 | 90 | 204,696 |
| 20/09/2020 | 0.77 | 0.74 | 0.74 | 394,460 | 152 | 523,930 |
| 13/09/2020 | 0.76 | 0.75 | 0.76 | 99,284 | 69 | 131,949 |
| 06/09/2020 | 0.77 | 0.75 | 0.76 | 324,961 | 180 | 431,189 |
| 30/08/2020 | 0.77 | 0.75 | 0.77 | 121,096 | 91 | 159,280 |
| 23/08/2020 | 0.77 | 0.76 | 0.76 | 170,864 | 114 | 223,696 |
| 16/08/2020 | 0.79 | 0.78 | 0.78 | 30,810 | 24 | 39,476 |
| 09/08/2020 | 0.79 | 0.77 | 0.77 | 76,242 | 49 | 97,985 |
| 04/08/2020 | 0.79 | 0.76 | 0.78 | 97,504 | 71 | 126,660 |
| 26/07/2020 | 0.80 | 0.78 | 0.79 | 71,708 | 60 | 91,567 |
| 19/07/2020 | 0.83 | 0.79 | 0.80 | 430,618 | 143 | 533,727 |
| 12/07/2020 | 0.81 | 0.79 | 0.81 | 203,241 | 89 | 253,160 |
| 05/07/2020 | 0.81 | 0.78 | 0.80 | 448,965 | 122 | 563,475 |
| 28/06/2020 | 0.80 | 0.78 | 0.79 | 153,593 | 109 | 193,293 |
| 21/06/2020 | 0.82 | 0.80 | 0.80 | 62,217 | 95 | 76,597 |
| 14/06/2020 | 0.82 | 0.80 | 0.80 | 143,924 | 111 | 179,235 |
| 07/06/2020 | 0.84 | 0.81 | 0.81 | 84,979 | 96 | 103,167 |
| 31/05/2020 | 0.86 | 0.80 | 0.83 | 332,334 | 231 | 401,862 |
| 26/05/2020 | 0.79 | 0.77 | 0.79 | 76,148 | 55 | 96,559 |