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 |
|---|---|---|---|---|---|---|
| 29/05/2024 | 1.05 | 1.03 | 1.05 | 505 | 4 | 485 |
| 28/05/2024 | 1.04 | 1.03 | 1.04 | 26,575 | 28 | 25,565 |
| 27/05/2024 | 1.04 | 1.03 | 1.04 | 6,949 | 10 | 6,684 |
| 26/05/2024 | 1.05 | 1.03 | 1.05 | 16,000 | 20 | 15,411 |
| 23/05/2024 | 1.04 | 1.04 | 1.04 | 12,959 | 13 | 12,461 |
| 22/05/2024 | 1.04 | 1.04 | 1.04 | 4,382 | 2 | 4,213 |
| 21/05/2024 | 1.04 | 1.03 | 1.04 | 21,816 | 10 | 20,982 |
| 20/05/2024 | 1.05 | 1.03 | 1.04 | 3,015 | 7 | 2,903 |
| 19/05/2024 | 1.05 | 1.04 | 1.04 | 5,238 | 3 | 5,036 |
| 16/05/2024 | 1.04 | 1.03 | 1.04 | 4,107 | 4 | 3,974 |
| 15/05/2024 | 1.04 | 1.04 | 1.04 | 7,780 | 7 | 7,481 |
| 14/05/2024 | 1.04 | 1.03 | 1.04 | 15,524 | 14 | 14,949 |
| 13/05/2024 | 1.04 | 1.03 | 1.04 | 49,891 | 13 | 48,022 |
| 12/05/2024 | 1.03 | 1.03 | 1.03 | 5,714 | 9 | 5,548 |
| 09/05/2024 | 1.04 | 1.02 | 1.04 | 19,316 | 22 | 18,734 |
| 08/05/2024 | 1.03 | 1.02 | 1.03 | 17,615 | 24 | 17,237 |
| 07/05/2024 | 1.03 | 1.03 | 1.03 | 27,305 | 15 | 26,510 |
| 06/05/2024 | 1.04 | 1.03 | 1.03 | 6,461 | 16 | 6,272 |
| 05/05/2024 | 1.03 | 1.02 | 1.03 | 22,408 | 17 | 21,812 |
| 01/05/2024 | 1.04 | 1.03 | 1.03 | 44,856 | 27 | 43,258 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/02/2019 | 1.14 | 1.08 | 1.12 | 371,157 | 157 | 334,840 |
| 27/01/2019 | 1.10 | 1.07 | 1.10 | 59,102 | 56 | 54,543 |
| 20/01/2019 | 1.09 | 1.07 | 1.09 | 31,859 | 44 | 29,583 |
| 13/01/2019 | 1.10 | 1.07 | 1.08 | 49,992 | 46 | 46,406 |
| 06/01/2019 | 1.10 | 1.08 | 1.10 | 66,912 | 52 | 61,593 |
| 30/12/2018 | 1.11 | 1.04 | 1.11 | 188,444 | 144 | 178,116 |
| 23/12/2018 | 1.05 | 1.03 | 1.05 | 76,713 | 76 | 73,726 |
| 16/12/2018 | 1.06 | 1.03 | 1.05 | 287,185 | 205 | 276,000 |
| 09/12/2018 | 1.05 | 1.00 | 1.05 | 218,118 | 177 | 212,141 |
| 02/12/2018 | 1.07 | 1.04 | 1.05 | 175,723 | 172 | 167,626 |
| 25/11/2018 | 1.09 | 1.05 | 1.07 | 1,246,980 | 165 | 1,147,398 |
| 18/11/2018 | 1.10 | 1.08 | 1.09 | 76,985 | 73 | 70,969 |
| 11/11/2018 | 1.11 | 1.07 | 1.10 | 344,585 | 199 | 317,458 |
| 04/11/2018 | 1.12 | 1.10 | 1.11 | 117,003 | 101 | 105,678 |
| 28/10/2018 | 1.12 | 1.10 | 1.11 | 199,709 | 143 | 181,141 |
| 21/10/2018 | 1.13 | 1.11 | 1.11 | 103,803 | 82 | 93,376 |
| 14/10/2018 | 1.14 | 1.10 | 1.12 | 291,212 | 120 | 260,248 |
| 07/10/2018 | 1.14 | 1.12 | 1.13 | 52,905 | 59 | 46,952 |
| 30/09/2018 | 1.15 | 1.12 | 1.14 | 332,009 | 87 | 294,269 |
| 23/09/2018 | 1.14 | 1.13 | 1.14 | 62,817 | 48 | 55,589 |