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 |
|---|---|---|---|---|---|---|
| 31/01/2024 | 1.09 | 1.07 | 1.08 | 83,452 | 29 | 77,315 |
| 30/01/2024 | 1.08 | 1.06 | 1.08 | 28,013 | 20 | 26,102 |
| 29/01/2024 | 1.08 | 1.07 | 1.08 | 30,500 | 19 | 28,316 |
| 28/01/2024 | 1.08 | 1.08 | 1.08 | 27,588 | 14 | 25,544 |
| 25/01/2024 | 1.08 | 1.07 | 1.08 | 6,223 | 8 | 5,792 |
| 24/01/2024 | 1.08 | 1.08 | 1.08 | 216 | 1 | 200 |
| 23/01/2024 | 1.07 | 1.06 | 1.07 | 56,918 | 37 | 53,217 |
| 22/01/2024 | 1.07 | 1.06 | 1.07 | 34,905 | 23 | 32,724 |
| 21/01/2024 | 1.08 | 1.07 | 1.08 | 5,640 | 10 | 5,269 |
| 18/01/2024 | 1.08 | 1.06 | 1.08 | 17,206 | 19 | 16,084 |
| 17/01/2024 | 1.08 | 1.07 | 1.08 | 15,157 | 10 | 14,118 |
| 16/01/2024 | 1.09 | 1.07 | 1.08 | 19,548 | 11 | 18,193 |
| 15/01/2024 | 1.09 | 1.07 | 1.09 | 19,397 | 14 | 17,967 |
| 14/01/2024 | 1.08 | 1.08 | 1.08 | 2,295 | 6 | 2,125 |
| 11/01/2024 | 1.09 | 1.08 | 1.09 | 17,609 | 22 | 16,302 |
| 10/01/2024 | 1.09 | 1.08 | 1.09 | 15,783 | 13 | 14,594 |
| 09/01/2024 | 1.09 | 1.08 | 1.09 | 8,662 | 16 | 8,019 |
| 08/01/2024 | 1.09 | 1.07 | 1.09 | 28,436 | 20 | 26,343 |
| 07/01/2024 | 1.08 | 1.07 | 1.08 | 22,856 | 9 | 21,168 |
| 04/01/2024 | 1.08 | 1.06 | 1.08 | 3,811 | 21 | 3,574 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/07/2017 | 1.23 | 1.20 | 1.21 | 307,047 | 138 | 251,657 |
| 16/07/2017 | 1.21 | 1.19 | 1.21 | 125,909 | 63 | 105,166 |
| 09/07/2017 | 1.20 | 1.18 | 1.19 | 463,894 | 124 | 389,577 |
| 02/07/2017 | 1.17 | 1.16 | 1.17 | 288,272 | 89 | 247,779 |
| 29/06/2017 | 1.17 | 1.15 | 1.17 | 36,732 | 22 | 31,813 |
| 18/06/2017 | 1.16 | 1.15 | 1.16 | 234,561 | 73 | 203,214 |
| 11/06/2017 | 1.16 | 1.15 | 1.15 | 216,607 | 91 | 188,350 |
| 04/06/2017 | 1.16 | 1.14 | 1.15 | 83,662 | 66 | 72,623 |
| 28/05/2017 | 1.22 | 1.14 | 1.16 | 206,340 | 131 | 175,842 |
| 21/05/2017 | 1.22 | 1.20 | 1.21 | 209,608 | 67 | 173,839 |
| 14/05/2017 | 1.22 | 1.19 | 1.22 | 246,782 | 103 | 205,081 |
| 07/05/2017 | 1.22 | 1.20 | 1.20 | 164,324 | 88 | 136,404 |
| 01/05/2017 | 1.22 | 1.19 | 1.21 | 255,476 | 84 | 212,276 |
| 23/04/2017 | 1.27 | 1.25 | 1.26 | 181,753 | 115 | 144,343 |
| 16/04/2017 | 1.27 | 1.25 | 1.26 | 141,747 | 66 | 112,574 |
| 09/04/2017 | 1.26 | 1.25 | 1.26 | 399,774 | 88 | 318,036 |
| 02/04/2017 | 1.27 | 1.25 | 1.26 | 339,148 | 101 | 269,290 |
| 26/03/2017 | 1.27 | 1.25 | 1.27 | 195,462 | 95 | 155,487 |
| 19/03/2017 | 1.27 | 1.22 | 1.26 | 479,436 | 154 | 383,984 |
| 12/03/2017 | 1.23 | 1.21 | 1.22 | 303,847 | 139 | 248,989 |