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 |
|---|---|---|---|---|---|---|
| 01/07/2025 | 1.04 | 1.03 | 1.03 | 80,739 | 22 | 78,307 |
| 30/06/2025 | 1.04 | 1.03 | 1.04 | 146,113 | 37 | 140,750 |
| 29/06/2025 | 1.04 | 1.03 | 1.03 | 105,108 | 25 | 102,046 |
| 25/06/2025 | 1.04 | 1.02 | 1.03 | 47,644 | 19 | 46,160 |
| 24/06/2025 | 1.03 | 1.03 | 1.03 | 25,780 | 12 | 25,029 |
| 23/06/2025 | 1.02 | 1.01 | 1.02 | 36,278 | 20 | 35,567 |
| 22/06/2025 | 1.03 | 1.02 | 1.02 | 64,236 | 19 | 62,705 |
| 19/06/2025 | 1.04 | 1.02 | 1.03 | 25,786 | 12 | 25,017 |
| 18/06/2025 | 1.03 | 1.02 | 1.03 | 64,233 | 20 | 62,440 |
| 17/06/2025 | 1.03 | 1.02 | 1.03 | 33,556 | 21 | 32,633 |
| 16/06/2025 | 1.03 | 1.01 | 1.03 | 14,804 | 9 | 14,398 |
| 15/06/2025 | 1.03 | 1.02 | 1.02 | 76,886 | 32 | 75,368 |
| 12/06/2025 | 1.04 | 1.02 | 1.03 | 8,382 | 7 | 8,133 |
| 11/06/2025 | 1.04 | 1.02 | 1.04 | 90,019 | 35 | 86,755 |
| 04/06/2025 | 1.04 | 1.03 | 1.04 | 2,268 | 4 | 2,200 |
| 03/06/2025 | 1.03 | 1.03 | 1.03 | 35,613 | 28 | 34,576 |
| 02/06/2025 | 1.03 | 1.02 | 1.03 | 30,172 | 19 | 29,332 |
| 01/06/2025 | 1.03 | 1.02 | 1.03 | 75,142 | 28 | 72,954 |
| 29/05/2025 | 1.04 | 1.03 | 1.03 | 25,971 | 13 | 25,214 |
| 28/05/2025 | 1.04 | 1.03 | 1.03 | 30,592 | 12 | 29,701 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/03/2024 | 1.12 | 1.10 | 1.11 | 324,359 | 181 | 292,760 |
| 17/03/2024 | 1.12 | 1.10 | 1.12 | 165,397 | 78 | 149,205 |
| 10/03/2024 | 1.11 | 1.09 | 1.11 | 308,309 | 81 | 280,381 |
| 03/03/2024 | 1.10 | 1.08 | 1.10 | 357,881 | 88 | 328,006 |
| 25/02/2024 | 1.09 | 1.07 | 1.08 | 81,980 | 68 | 75,758 |
| 18/02/2024 | 1.09 | 1.07 | 1.09 | 102,644 | 73 | 94,609 |
| 11/02/2024 | 1.09 | 1.07 | 1.09 | 142,027 | 60 | 131,395 |
| 04/02/2024 | 1.09 | 1.07 | 1.09 | 220,232 | 239 | 204,710 |
| 28/01/2024 | 1.09 | 1.06 | 1.08 | 251,729 | 134 | 233,364 |
| 21/01/2024 | 1.08 | 1.06 | 1.08 | 103,902 | 79 | 97,202 |
| 14/01/2024 | 1.09 | 1.06 | 1.08 | 73,604 | 60 | 68,487 |
| 07/01/2024 | 1.09 | 1.07 | 1.09 | 93,346 | 80 | 86,426 |
| 31/12/2023 | 1.08 | 1.06 | 1.08 | 51,591 | 100 | 48,235 |
| 24/12/2023 | 1.08 | 1.06 | 1.07 | 40,859 | 42 | 38,263 |
| 17/12/2023 | 1.08 | 1.07 | 1.08 | 77,633 | 61 | 72,210 |
| 10/12/2023 | 1.09 | 1.06 | 1.09 | 473,551 | 171 | 441,979 |
| 03/12/2023 | 1.07 | 1.05 | 1.06 | 117,752 | 56 | 110,745 |
| 26/11/2023 | 1.08 | 1.04 | 1.08 | 294,370 | 147 | 277,975 |
| 19/11/2023 | 1.06 | 1.04 | 1.05 | 557,516 | 66 | 531,522 |
| 12/11/2023 | 1.06 | 1.04 | 1.05 | 47,902 | 57 | 45,837 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/12/2018 | 1.08 | 1.00 | 1.08 | 898,936 | 725 | 863,966 |
| 01/11/2018 | 1.12 | 1.05 | 1.07 | 1,815,657 | 561 | 1,668,864 |
| 01/10/2018 | 1.15 | 1.10 | 1.11 | 931,343 | 453 | 832,464 |
| 02/09/2018 | 1.15 | 1.12 | 1.14 | 469,777 | 273 | 414,354 |
| 01/08/2018 | 1.15 | 1.13 | 1.15 | 375,533 | 240 | 329,632 |
| 01/07/2018 | 1.15 | 1.12 | 1.14 | 457,947 | 433 | 404,236 |
| 03/06/2018 | 1.20 | 1.14 | 1.16 | 606,274 | 519 | 519,073 |
| 02/05/2018 | 1.25 | 1.18 | 1.20 | 753,650 | 506 | 622,785 |
| 01/04/2018 | 1.26 | 1.22 | 1.25 | 1,482,587 | 461 | 1,196,257 |
| 01/03/2018 | 1.26 | 1.23 | 1.24 | 977,454 | 305 | 784,737 |
| 01/02/2018 | 1.27 | 1.21 | 1.25 | 1,454,032 | 475 | 1,167,761 |
| 02/01/2018 | 1.24 | 1.17 | 1.22 | 588,870 | 260 | 488,118 |
| 03/12/2017 | 1.20 | 1.17 | 1.18 | 1,068,577 | 340 | 899,359 |
| 01/11/2017 | 1.20 | 1.18 | 1.18 | 946,092 | 306 | 795,243 |
| 01/10/2017 | 1.19 | 1.16 | 1.17 | 360,328 | 254 | 307,285 |
| 05/09/2017 | 1.21 | 1.18 | 1.20 | 690,455 | 225 | 577,935 |
| 01/08/2017 | 1.21 | 1.19 | 1.21 | 1,807,253 | 517 | 1,507,447 |
| 02/07/2017 | 1.23 | 1.16 | 1.21 | 1,294,504 | 441 | 1,084,574 |
| 01/06/2017 | 1.17 | 1.14 | 1.17 | 651,307 | 307 | 565,209 |
| 01/05/2017 | 1.22 | 1.14 | 1.16 | 1,002,785 | 418 | 834,233 |