بنك الاردن أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 2.58
سعر الإغلاق السابق 2.57
عدد العقود المنفذة 9
القطاعالبنوك
ادنى سعر 2.52
سعر الإفتتاح 2.52
عدد الأسهم 3,103
Div7.03
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.56
معدل السعر 2.56
P/E13.08
حجم التداول 7,931
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2025 | 2.20 | 2.19 | 2.20 | 17,083 | 10 | 7,784 |
| 30/06/2025 | 2.21 | 2.19 | 2.19 | 47,560 | 24 | 21,690 |
| 29/06/2025 | 2.21 | 2.18 | 2.19 | 603,946 | 41 | 276,766 |
| 25/06/2025 | 2.18 | 2.18 | 2.18 | 85,229 | 43 | 39,096 |
| 24/06/2025 | 2.19 | 2.18 | 2.19 | 13,418 | 9 | 6,135 |
| 23/06/2025 | 2.18 | 2.17 | 2.17 | 6,367 | 4 | 2,926 |
| 22/06/2025 | 2.18 | 2.17 | 2.17 | 10,961 | 4 | 5,040 |
| 19/06/2025 | 2.19 | 2.17 | 2.19 | 17,794 | 11 | 8,140 |
| 18/06/2025 | 2.17 | 2.17 | 2.17 | 237,179 | 17 | 109,299 |
| 17/06/2025 | 2.19 | 2.19 | 2.19 | 6,612 | 6 | 3,019 |
| 16/06/2025 | 2.18 | 2.16 | 2.17 | 14,787 | 8 | 6,790 |
| 15/06/2025 | 2.18 | 2.15 | 2.17 | 181,214 | 22 | 83,530 |
| 12/06/2025 | 2.19 | 2.19 | 2.19 | 21,243 | 9 | 9,700 |
| 11/06/2025 | 2.20 | 2.18 | 2.20 | 38,067 | 26 | 17,372 |
| 04/06/2025 | 2.20 | 2.19 | 2.19 | 35,557 | 17 | 16,170 |
| 03/06/2025 | 2.21 | 2.20 | 2.20 | 50,904 | 34 | 23,136 |
| 02/06/2025 | 2.22 | 2.20 | 2.22 | 104,448 | 24 | 47,262 |
| 01/06/2025 | 2.22 | 2.21 | 2.22 | 32,194 | 15 | 14,563 |
| 29/05/2025 | 2.23 | 2.21 | 2.22 | 73,028 | 15 | 32,882 |
| 28/05/2025 | 2.22 | 2.21 | 2.21 | 38,747 | 15 | 17,458 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/03/2024 | 2.18 | 2.06 | 2.12 | 905,522 | 278 | 432,632 |
| 17/03/2024 | 2.35 | 2.33 | 2.34 | 367,664 | 86 | 156,782 |
| 10/03/2024 | 2.36 | 2.29 | 2.34 | 587,892 | 161 | 252,341 |
| 03/03/2024 | 2.29 | 2.27 | 2.29 | 42,406 | 29 | 18,532 |
| 25/02/2024 | 2.29 | 2.26 | 2.29 | 233,551 | 97 | 102,635 |
| 18/02/2024 | 2.28 | 2.26 | 2.28 | 57,507 | 41 | 25,369 |
| 11/02/2024 | 2.29 | 2.25 | 2.26 | 259,420 | 141 | 114,263 |
| 04/02/2024 | 2.30 | 2.28 | 2.29 | 53,175 | 36 | 23,260 |
| 28/01/2024 | 2.30 | 2.27 | 2.30 | 230,282 | 96 | 100,820 |
| 21/01/2024 | 2.27 | 2.24 | 2.27 | 145,745 | 67 | 64,622 |
| 14/01/2024 | 2.27 | 2.24 | 2.25 | 275,349 | 91 | 122,164 |
| 07/01/2024 | 2.30 | 2.27 | 2.27 | 250,413 | 90 | 109,685 |
| 31/12/2023 | 2.30 | 2.28 | 2.29 | 93,556 | 41 | 40,795 |
| 24/12/2023 | 2.30 | 2.28 | 2.29 | 49,725 | 30 | 21,726 |
| 17/12/2023 | 2.30 | 2.26 | 2.29 | 75,334 | 48 | 33,112 |
| 10/12/2023 | 2.26 | 2.22 | 2.25 | 49,004 | 23 | 21,879 |
| 03/12/2023 | 2.25 | 2.21 | 2.22 | 163,556 | 69 | 73,226 |
| 26/11/2023 | 2.24 | 2.21 | 2.24 | 194,679 | 100 | 87,788 |
| 19/11/2023 | 2.23 | 2.21 | 2.22 | 29,848 | 33 | 13,480 |
| 12/11/2023 | 2.23 | 2.21 | 2.22 | 156,066 | 118 | 70,309 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/12/2018 | 2.52 | 1.88 | 2.45 | 205,990,090 | 1,107 | 83,206,807 |
| 01/11/2018 | 2.21 | 2.01 | 2.02 | 920,981 | 508 | 431,999 |
| 01/10/2018 | 2.26 | 2.15 | 2.15 | 1,207,369 | 425 | 545,138 |
| 02/09/2018 | 2.30 | 2.20 | 2.23 | 1,209,671 | 435 | 535,713 |
| 01/08/2018 | 2.45 | 2.29 | 2.29 | 1,023,170 | 505 | 435,474 |
| 01/07/2018 | 2.46 | 2.33 | 2.34 | 681,687 | 391 | 287,603 |
| 03/06/2018 | 2.56 | 2.43 | 2.45 | 849,975 | 483 | 341,668 |
| 02/05/2018 | 2.78 | 2.45 | 2.50 | 1,246,929 | 413 | 481,393 |
| 01/04/2018 | 2.99 | 2.67 | 2.73 | 1,879,275 | 344 | 654,268 |
| 01/03/2018 | 2.99 | 2.88 | 2.99 | 990,500 | 303 | 338,462 |
| 01/02/2018 | 3.08 | 2.96 | 2.97 | 1,807,298 | 515 | 595,647 |
| 02/01/2018 | 3.22 | 2.96 | 3.09 | 2,387,973 | 800 | 772,361 |
| 03/12/2017 | 3.06 | 2.91 | 3.00 | 3,171,703 | 864 | 1,057,223 |
| 01/11/2017 | 3.00 | 2.73 | 2.98 | 2,280,422 | 815 | 801,163 |
| 01/10/2017 | 2.77 | 2.68 | 2.74 | 1,139,778 | 549 | 420,462 |
| 05/09/2017 | 2.77 | 2.69 | 2.71 | 1,305,522 | 363 | 480,990 |
| 01/08/2017 | 2.77 | 2.68 | 2.77 | 2,577,227 | 725 | 946,505 |
| 02/07/2017 | 2.79 | 2.70 | 2.72 | 1,139,698 | 543 | 417,376 |
| 01/06/2017 | 2.85 | 2.68 | 2.75 | 1,115,150 | 662 | 402,314 |
| 01/05/2017 | 2.74 | 2.55 | 2.70 | 2,690,566 | 648 | 1,039,087 |