البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 20/04/2026
السوق الأول
أعلى سعر 1.34
سعر الإغلاق السابق 1.35
عدد العقود المنفذة 6
القطاعالبنوك
ادنى سعر 1.33
سعر الإفتتاح 1.34
عدد الأسهم 4,795
Div6.39
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 1.33
معدل السعر 1.34
P/E12.56
حجم التداول 6,414
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/02/2026 | 1.38 | 1.36 | 1.38 | 72,481 | 36 | 53,114 |
| 17/02/2026 | 1.39 | 1.38 | 1.39 | 55,503 | 20 | 40,193 |
| 16/02/2026 | 1.40 | 1.37 | 1.40 | 29,065 | 16 | 20,977 |
| 15/02/2026 | 1.39 | 1.37 | 1.39 | 60,835 | 17 | 44,160 |
| 12/02/2026 | 1.40 | 1.38 | 1.39 | 24,030 | 12 | 17,358 |
| 11/02/2026 | 1.40 | 1.39 | 1.40 | 6,992 | 2 | 5,030 |
| 10/02/2026 | 1.40 | 1.37 | 1.40 | 50,023 | 23 | 36,019 |
| 09/02/2026 | 1.39 | 1.37 | 1.39 | 56,383 | 26 | 40,864 |
| 08/02/2026 | 1.38 | 1.37 | 1.38 | 10,093 | 4 | 7,350 |
| 05/02/2026 | 1.39 | 1.37 | 1.39 | 90,854 | 20 | 65,866 |
| 04/02/2026 | 1.39 | 1.36 | 1.39 | 136,726 | 22 | 100,063 |
| 03/02/2026 | 1.36 | 1.35 | 1.36 | 81,978 | 32 | 60,616 |
| 02/02/2026 | 1.36 | 1.35 | 1.36 | 97,503 | 36 | 72,024 |
| 01/02/2026 | 1.35 | 1.33 | 1.35 | 134,786 | 55 | 100,526 |
| 29/01/2026 | 1.35 | 1.34 | 1.34 | 33,627 | 33 | 25,057 |
| 28/01/2026 | 1.35 | 1.34 | 1.34 | 29,149 | 26 | 21,715 |
| 27/01/2026 | 1.35 | 1.34 | 1.35 | 45,257 | 27 | 33,527 |
| 26/01/2026 | 1.35 | 1.34 | 1.35 | 22,310 | 16 | 16,571 |
| 25/01/2026 | 1.38 | 1.34 | 1.35 | 50,994 | 52 | 37,466 |
| 22/01/2026 | 1.40 | 1.38 | 1.38 | 84,389 | 44 | 60,851 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/07/2025 | 1.05 | 1.03 | 1.04 | 653,056 | 145 | 627,953 |
| 29/06/2025 | 1.04 | 1.02 | 1.03 | 478,879 | 125 | 463,334 |
| 22/06/2025 | 1.04 | 1.01 | 1.03 | 173,938 | 70 | 169,461 |
| 15/06/2025 | 1.04 | 1.01 | 1.03 | 215,265 | 94 | 209,856 |
| 11/06/2025 | 1.04 | 1.02 | 1.03 | 98,401 | 42 | 94,888 |
| 01/06/2025 | 1.04 | 1.02 | 1.04 | 143,196 | 79 | 139,062 |
| 26/05/2025 | 1.04 | 1.02 | 1.03 | 227,800 | 82 | 221,262 |
| 18/05/2025 | 1.04 | 1.01 | 1.03 | 695,904 | 220 | 677,092 |
| 11/05/2025 | 1.03 | 0.98 | 1.03 | 653,739 | 217 | 654,965 |
| 04/05/2025 | 0.99 | 0.96 | 0.99 | 1,044,934 | 245 | 1,077,334 |
| 27/04/2025 | 0.98 | 0.96 | 0.96 | 869,895 | 212 | 900,000 |
| 20/04/2025 | 0.98 | 0.96 | 0.97 | 503,851 | 169 | 522,313 |
| 13/04/2025 | 0.97 | 0.95 | 0.97 | 573,797 | 188 | 597,213 |
| 06/04/2025 | 0.98 | 0.95 | 0.97 | 537,025 | 251 | 554,688 |
| 03/04/2025 | 0.99 | 0.99 | 0.99 | 24,038 | 20 | 24,281 |
| 23/03/2025 | 1.07 | 1.05 | 1.06 | 371,648 | 135 | 349,296 |
| 16/03/2025 | 1.07 | 1.05 | 1.06 | 218,158 | 80 | 206,700 |
| 09/03/2025 | 1.06 | 1.04 | 1.06 | 698,885 | 193 | 666,293 |
| 02/03/2025 | 1.06 | 1.04 | 1.06 | 267,703 | 121 | 255,183 |
| 23/02/2025 | 1.06 | 1.04 | 1.04 | 292,690 | 96 | 280,485 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2022 | 1.03 | 1.00 | 1.00 | 965,953 | 412 | 959,141 |
| 02/10/2022 | 1.03 | 1.00 | 1.01 | 1,111,578 | 510 | 1,097,220 |
| 01/09/2022 | 1.07 | 1.01 | 1.02 | 1,329,307 | 612 | 1,290,964 |
| 01/08/2022 | 1.14 | 1.05 | 1.06 | 2,522,955 | 918 | 2,303,647 |
| 03/07/2022 | 1.14 | 0.99 | 1.10 | 5,245,156 | 1,676 | 4,852,749 |
| 01/06/2022 | 1.02 | 0.98 | 1.00 | 4,002,714 | 876 | 4,020,837 |
| 08/05/2022 | 1.12 | 1.01 | 1.02 | 2,528,031 | 849 | 2,414,675 |
| 03/04/2022 | 1.23 | 0.95 | 1.13 | 6,035,184 | 1,866 | 5,497,454 |
| 01/03/2022 | 1.03 | 0.99 | 1.02 | 1,551,566 | 536 | 1,539,706 |
| 01/02/2022 | 1.01 | 0.97 | 1.00 | 3,470,361 | 979 | 3,506,254 |
| 02/01/2022 | 1.00 | 0.94 | 0.99 | 3,196,086 | 1,386 | 3,318,338 |
| 01/12/2021 | 0.97 | 0.89 | 0.97 | 939,947 | 739 | 998,174 |
| 01/11/2021 | 0.95 | 0.89 | 0.91 | 630,519 | 514 | 696,406 |
| 03/10/2021 | 0.96 | 0.92 | 0.94 | 366,917 | 450 | 390,505 |
| 01/09/2021 | 0.95 | 0.92 | 0.93 | 473,474 | 438 | 507,052 |
| 01/08/2021 | 0.99 | 0.93 | 0.93 | 782,472 | 390 | 830,212 |
| 01/07/2021 | 0.99 | 0.93 | 0.97 | 1,944,420 | 610 | 2,038,988 |
| 01/06/2021 | 1.00 | 0.89 | 0.95 | 3,074,134 | 1,601 | 3,230,528 |
| 02/05/2021 | 0.99 | 0.82 | 0.93 | 2,230,054 | 1,055 | 2,464,479 |
| 01/04/2021 | 0.86 | 0.83 | 0.86 | 863,533 | 386 | 1,025,481 |