البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 09/04/2026
السوق الأول
أعلى سعر 1.34
سعر الإغلاق السابق 1.34
عدد العقود المنفذة 28
القطاعالبنوك
ادنى سعر 1.32
سعر الإفتتاح 1.34
عدد الأسهم 43,926
Div6.39
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.33
معدل السعر 1.33
P/E12.56
حجم التداول 58,448
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/09/2024 | 1.02 | 1.02 | 1.02 | 41,820 | 12 | 41,000 |
| 24/09/2024 | 1.02 | 1.02 | 1.02 | 19,939 | 11 | 19,548 |
| 23/09/2024 | 1.03 | 1.01 | 1.03 | 16,096 | 12 | 15,788 |
| 22/09/2024 | 1.02 | 1.01 | 1.02 | 51,903 | 26 | 51,254 |
| 19/09/2024 | 1.02 | 1.02 | 1.02 | 15,157 | 5 | 14,860 |
| 18/09/2024 | 1.03 | 1.02 | 1.03 | 20,415 | 13 | 20,000 |
| 17/09/2024 | 1.03 | 1.02 | 1.03 | 4,241 | 7 | 4,138 |
| 15/09/2024 | 1.03 | 1.01 | 1.03 | 33,037 | 15 | 32,557 |
| 12/09/2024 | 1.02 | 1.01 | 1.02 | 85,137 | 30 | 84,271 |
| 11/09/2024 | 1.03 | 1.02 | 1.03 | 19,503 | 8 | 19,100 |
| 09/09/2024 | 1.03 | 1.02 | 1.03 | 160,449 | 27 | 157,300 |
| 08/09/2024 | 1.03 | 1.03 | 1.03 | 537 | 1 | 521 |
| 05/09/2024 | 1.03 | 1.02 | 1.03 | 62,834 | 21 | 61,597 |
| 04/09/2024 | 1.03 | 1.02 | 1.03 | 6,540 | 5 | 6,350 |
| 03/09/2024 | 1.03 | 1.02 | 1.03 | 6,788 | 10 | 6,601 |
| 02/09/2024 | 1.03 | 1.02 | 1.03 | 4,044 | 6 | 3,931 |
| 01/09/2024 | 1.03 | 1.02 | 1.02 | 417 | 2 | 409 |
| 29/08/2024 | 1.03 | 1.01 | 1.03 | 8,982 | 8 | 8,802 |
| 28/08/2024 | 1.03 | 1.02 | 1.03 | 10,414 | 5 | 10,205 |
| 27/08/2024 | 1.03 | 1.01 | 1.03 | 31,965 | 11 | 31,510 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/10/2018 | 1.13 | 1.11 | 1.11 | 103,803 | 82 | 93,376 |
| 14/10/2018 | 1.14 | 1.10 | 1.12 | 291,212 | 120 | 260,248 |
| 07/10/2018 | 1.14 | 1.12 | 1.13 | 52,905 | 59 | 46,952 |
| 30/09/2018 | 1.15 | 1.12 | 1.14 | 332,009 | 87 | 294,269 |
| 23/09/2018 | 1.14 | 1.13 | 1.14 | 62,817 | 48 | 55,589 |
| 16/09/2018 | 1.14 | 1.12 | 1.14 | 59,877 | 37 | 52,724 |
| 09/09/2018 | 1.14 | 1.12 | 1.13 | 222,571 | 100 | 196,633 |
| 02/09/2018 | 1.15 | 1.14 | 1.15 | 106,320 | 73 | 93,247 |
| 26/08/2018 | 1.15 | 1.13 | 1.15 | 152,733 | 70 | 133,997 |
| 19/08/2018 | 1.15 | 1.14 | 1.15 | 3,303 | 10 | 2,888 |
| 12/08/2018 | 1.15 | 1.13 | 1.15 | 63,532 | 62 | 55,637 |
| 05/08/2018 | 1.15 | 1.13 | 1.15 | 136,941 | 74 | 120,275 |
| 29/07/2018 | 1.14 | 1.13 | 1.14 | 88,910 | 71 | 78,619 |
| 22/07/2018 | 1.14 | 1.12 | 1.14 | 54,871 | 57 | 48,714 |
| 15/07/2018 | 1.14 | 1.13 | 1.14 | 60,254 | 70 | 53,132 |
| 08/07/2018 | 1.15 | 1.13 | 1.14 | 116,361 | 131 | 102,802 |
| 01/07/2018 | 1.15 | 1.13 | 1.14 | 156,573 | 128 | 137,804 |
| 24/06/2018 | 1.16 | 1.14 | 1.16 | 75,313 | 74 | 65,473 |
| 17/06/2018 | 1.17 | 1.15 | 1.16 | 61,951 | 78 | 53,642 |
| 10/06/2018 | 1.20 | 1.14 | 1.17 | 95,169 | 115 | 81,614 |