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 |
|---|---|---|---|---|---|---|
| 29/07/2025 | 1.07 | 1.05 | 1.06 | 23,655 | 9 | 22,316 |
| 28/07/2025 | 1.06 | 1.05 | 1.06 | 39,630 | 14 | 37,387 |
| 27/07/2025 | 1.06 | 1.05 | 1.05 | 360,823 | 44 | 342,578 |
| 24/07/2025 | 1.07 | 1.06 | 1.06 | 190,172 | 35 | 179,378 |
| 23/07/2025 | 1.07 | 1.06 | 1.06 | 126,733 | 33 | 119,503 |
| 22/07/2025 | 1.07 | 1.06 | 1.06 | 107,392 | 38 | 101,313 |
| 21/07/2025 | 1.06 | 1.05 | 1.06 | 171,580 | 23 | 163,381 |
| 20/07/2025 | 1.05 | 1.03 | 1.05 | 167,523 | 31 | 160,084 |
| 17/07/2025 | 1.04 | 1.03 | 1.04 | 207,067 | 56 | 200,538 |
| 16/07/2025 | 1.05 | 1.04 | 1.04 | 380,407 | 89 | 365,726 |
| 15/07/2025 | 1.06 | 1.05 | 1.05 | 232,121 | 59 | 221,000 |
| 14/07/2025 | 1.05 | 1.04 | 1.04 | 15,270 | 18 | 14,633 |
| 13/07/2025 | 1.05 | 1.04 | 1.05 | 29,825 | 16 | 28,557 |
| 10/07/2025 | 1.05 | 1.04 | 1.04 | 317,338 | 22 | 305,133 |
| 09/07/2025 | 1.05 | 1.04 | 1.04 | 78,667 | 20 | 75,640 |
| 08/07/2025 | 1.05 | 1.03 | 1.04 | 106,703 | 42 | 102,604 |
| 07/07/2025 | 1.04 | 1.04 | 1.04 | 44,969 | 18 | 43,239 |
| 06/07/2025 | 1.04 | 1.03 | 1.04 | 105,379 | 43 | 101,337 |
| 03/07/2025 | 1.04 | 1.03 | 1.03 | 8,585 | 7 | 8,321 |
| 02/07/2025 | 1.04 | 1.02 | 1.04 | 138,333 | 34 | 133,910 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/08/2024 | 1.03 | 1.01 | 1.02 | 136,980 | 68 | 134,623 |
| 11/08/2024 | 1.03 | 1.01 | 1.02 | 359,655 | 163 | 353,985 |
| 04/08/2024 | 1.03 | 1.01 | 1.03 | 80,310 | 46 | 78,365 |
| 28/07/2024 | 1.04 | 1.02 | 1.03 | 195,932 | 87 | 190,593 |
| 21/07/2024 | 1.03 | 1.02 | 1.03 | 104,125 | 86 | 102,027 |
| 14/07/2024 | 1.04 | 1.01 | 1.02 | 436,776 | 140 | 425,824 |
| 08/07/2024 | 1.04 | 1.02 | 1.04 | 112,111 | 58 | 108,813 |
| 30/06/2024 | 1.04 | 1.02 | 1.04 | 156,976 | 92 | 153,424 |
| 23/06/2024 | 1.04 | 1.02 | 1.03 | 433,787 | 197 | 423,065 |
| 10/06/2024 | 1.05 | 1.03 | 1.04 | 395,550 | 138 | 383,150 |
| 02/06/2024 | 1.06 | 1.04 | 1.05 | 101,306 | 44 | 97,015 |
| 26/05/2024 | 1.05 | 1.03 | 1.04 | 75,551 | 95 | 72,858 |
| 19/05/2024 | 1.05 | 1.03 | 1.04 | 47,410 | 35 | 45,595 |
| 12/05/2024 | 1.04 | 1.03 | 1.04 | 83,016 | 47 | 79,974 |
| 05/05/2024 | 1.04 | 1.02 | 1.04 | 93,105 | 94 | 90,565 |
| 28/04/2024 | 1.04 | 1.02 | 1.03 | 79,579 | 69 | 76,867 |
| 21/04/2024 | 1.04 | 1.02 | 1.04 | 146,989 | 125 | 142,770 |
| 14/04/2024 | 1.04 | 1.02 | 1.03 | 152,312 | 146 | 148,745 |
| 07/04/2024 | 1.03 | 1.01 | 1.03 | 72,903 | 61 | 71,225 |
| 31/03/2024 | 1.04 | 1.01 | 1.02 | 148,149 | 129 | 144,758 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2020 | 0.78 | 0.74 | 0.76 | 970,561 | 518 | 1,285,618 |
| 04/08/2020 | 0.79 | 0.76 | 0.76 | 442,388 | 294 | 575,933 |
| 01/07/2020 | 0.83 | 0.78 | 0.79 | 1,208,147 | 471 | 1,509,716 |
| 01/06/2020 | 0.86 | 0.79 | 0.79 | 657,073 | 528 | 804,502 |
| 10/05/2020 | 0.82 | 0.75 | 0.82 | 647,680 | 303 | 842,706 |
| 01/03/2020 | 0.94 | 0.83 | 0.84 | 707,217 | 364 | 781,173 |
| 02/02/2020 | 0.96 | 0.93 | 0.94 | 786,955 | 377 | 836,681 |
| 02/01/2020 | 0.98 | 0.93 | 0.95 | 1,372,055 | 533 | 1,450,034 |
| 01/12/2019 | 0.96 | 0.94 | 0.95 | 952,983 | 289 | 1,002,621 |
| 03/11/2019 | 0.96 | 0.93 | 0.96 | 250,966 | 187 | 266,537 |
| 01/10/2019 | 0.95 | 0.93 | 0.94 | 277,869 | 275 | 295,998 |
| 01/09/2019 | 0.97 | 0.91 | 0.94 | 709,676 | 539 | 755,826 |
| 01/08/2019 | 0.99 | 0.95 | 0.96 | 738,950 | 345 | 767,242 |
| 01/07/2019 | 1.07 | 0.97 | 0.98 | 1,011,006 | 570 | 1,001,852 |
| 02/06/2019 | 1.05 | 1.03 | 1.05 | 438,877 | 213 | 421,319 |
| 01/05/2019 | 1.07 | 1.03 | 1.04 | 610,799 | 272 | 586,546 |
| 01/04/2019 | 1.14 | 1.05 | 1.05 | 1,145,964 | 378 | 1,037,390 |
| 03/03/2019 | 1.11 | 1.08 | 1.11 | 549,885 | 329 | 502,472 |
| 03/02/2019 | 1.14 | 1.08 | 1.11 | 881,384 | 385 | 796,702 |
| 02/01/2019 | 1.11 | 1.05 | 1.10 | 255,112 | 247 | 235,768 |