البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 1.11
سعر الإغلاق السابق 1.12
عدد العقود المنفذة 43
القطاعالبنوك
ادنى سعر 1.10
سعر الإفتتاح 1.11
عدد الأسهم 93,874
Div7.21
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.11
معدل السعر 1.10
P/E11.98
حجم التداول 103,677
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
13/06/2023 | 1.02 | 1.01 | 1.02 | 12,348 | 12 | 12,121 |
12/06/2023 | 1.02 | 1.01 | 1.01 | 54,937 | 23 | 53,975 |
11/06/2023 | 1.02 | 1.01 | 1.02 | 96,775 | 39 | 95,718 |
08/06/2023 | 1.02 | 1.01 | 1.02 | 116,226 | 36 | 114,901 |
07/06/2023 | 1.02 | 1.01 | 1.02 | 289,503 | 61 | 283,827 |
06/06/2023 | 1.02 | 1.01 | 1.02 | 26,458 | 21 | 25,957 |
05/06/2023 | 1.02 | 1.01 | 1.02 | 47,013 | 30 | 46,092 |
04/06/2023 | 1.02 | 1.01 | 1.01 | 30,477 | 18 | 29,918 |
31/05/2023 | 1.03 | 1.01 | 1.03 | 21,807 | 26 | 21,379 |
30/05/2023 | 1.03 | 1.02 | 1.03 | 51,566 | 16 | 50,554 |
29/05/2023 | 1.03 | 1.02 | 1.02 | 76,998 | 35 | 75,488 |
28/05/2023 | 1.03 | 1.02 | 1.03 | 42,388 | 15 | 41,551 |
24/05/2023 | 1.03 | 1.02 | 1.03 | 48,682 | 25 | 47,727 |
23/05/2023 | 1.03 | 1.01 | 1.03 | 113,916 | 47 | 112,206 |
22/05/2023 | 1.03 | 1.02 | 1.03 | 77,202 | 24 | 75,686 |
21/05/2023 | 1.03 | 1.02 | 1.02 | 19,111 | 6 | 18,734 |
18/05/2023 | 1.03 | 1.03 | 1.03 | 64,488 | 28 | 62,610 |
17/05/2023 | 1.04 | 1.02 | 1.03 | 98,010 | 44 | 95,707 |
16/05/2023 | 1.04 | 1.03 | 1.03 | 1,141 | 7 | 1,108 |
15/05/2023 | 1.04 | 1.02 | 1.03 | 66,519 | 26 | 64,633 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/05/2020 | 0.77 | 0.75 | 0.76 | 187,949 | 112 | 248,055 |
10/05/2020 | 0.82 | 0.76 | 0.76 | 317,226 | 79 | 416,227 |
15/03/2020 | 0.88 | 0.83 | 0.84 | 102,824 | 71 | 122,159 |
08/03/2020 | 0.93 | 0.88 | 0.89 | 234,062 | 140 | 258,692 |
01/03/2020 | 0.94 | 0.90 | 0.93 | 370,331 | 153 | 400,322 |
23/02/2020 | 0.94 | 0.93 | 0.94 | 178,599 | 48 | 190,208 |
16/02/2020 | 0.95 | 0.93 | 0.93 | 282,524 | 119 | 303,217 |
09/02/2020 | 0.96 | 0.94 | 0.95 | 184,564 | 123 | 195,509 |
02/02/2020 | 0.96 | 0.95 | 0.96 | 141,268 | 87 | 147,747 |
26/01/2020 | 0.97 | 0.95 | 0.95 | 198,738 | 104 | 206,653 |
19/01/2020 | 0.98 | 0.94 | 0.96 | 393,073 | 153 | 412,634 |
12/01/2020 | 0.95 | 0.93 | 0.94 | 468,603 | 174 | 498,962 |
05/01/2020 | 0.95 | 0.93 | 0.93 | 311,134 | 101 | 331,245 |
29/12/2019 | 0.95 | 0.94 | 0.94 | 147,447 | 77 | 156,342 |
22/12/2019 | 0.96 | 0.94 | 0.95 | 64,153 | 40 | 67,756 |
15/12/2019 | 0.96 | 0.94 | 0.95 | 52,839 | 53 | 55,653 |
08/12/2019 | 0.96 | 0.94 | 0.95 | 654,544 | 80 | 687,158 |
01/12/2019 | 0.96 | 0.94 | 0.95 | 34,508 | 40 | 36,252 |
24/11/2019 | 0.96 | 0.93 | 0.96 | 68,457 | 57 | 72,355 |
17/11/2019 | 0.94 | 0.93 | 0.94 | 98,231 | 45 | 104,585 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/05/2007 | 3.27 | 2.98 | 3.20 | 5,902,294 | 1,040 | 1,879,160 |
01/04/2007 | 3.42 | 3.13 | 3.14 | 11,238,157 | 1,049 | 3,433,194 |
01/03/2007 | 3.41 | 3.07 | 3.19 | 10,189,619 | 1,679 | 3,124,456 |
01/02/2007 | 3.26 | 3.05 | 3.15 | 3,707,259 | 1,432 | 1,187,892 |
07/01/2007 | 3.54 | 3.10 | 3.20 | 24,292,462 | 3,940 | 7,166,223 |
03/12/2006 | 3.14 | 2.48 | 3.14 | 9,970,478 | 2,739 | 3,468,079 |
01/11/2006 | 2.93 | 2.60 | 2.63 | 6,125,776 | 1,345 | 2,304,089 |
01/10/2006 | 3.08 | 2.82 | 2.93 | 3,316,219 | 941 | 1,129,408 |
03/09/2006 | 3.10 | 2.86 | 2.91 | 3,687,982 | 1,797 | 1,252,330 |
01/08/2006 | 3.10 | 2.85 | 2.95 | 3,375,550 | 1,212 | 1,129,729 |
02/07/2006 | 3.11 | 2.76 | 3.09 | 25,543,418 | 1,550 | 8,570,589 |
01/06/2006 | 4.23 | 2.85 | 3.10 | 7,890,998 | 1,771 | 2,533,964 |
01/05/2006 | 4.49 | 3.93 | 4.25 | 21,324,845 | 2,012 | 5,005,375 |
02/04/2006 | 4.63 | 3.86 | 4.23 | 10,537,786 | 2,271 | 2,443,744 |
01/03/2006 | 4.39 | 3.43 | 4.00 | 12,185,618 | 2,298 | 3,082,458 |
01/02/2006 | 5.35 | 3.98 | 4.23 | 12,778,236 | 2,064 | 2,694,259 |
02/01/2006 | 5.70 | 4.80 | 5.17 | 17,212,355 | 2,843 | 3,266,026 |