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 |
|---|---|---|---|---|---|---|
| 24/04/2024 | 1.03 | 1.03 | 1.03 | 28,114 | 27 | 27,295 |
| 23/04/2024 | 1.03 | 1.02 | 1.03 | 23,753 | 19 | 23,078 |
| 22/04/2024 | 1.03 | 1.03 | 1.03 | 9,578 | 12 | 9,299 |
| 21/04/2024 | 1.04 | 1.02 | 1.04 | 37,730 | 23 | 36,918 |
| 18/04/2024 | 1.03 | 1.02 | 1.03 | 29,587 | 23 | 28,962 |
| 17/04/2024 | 1.04 | 1.02 | 1.04 | 12,328 | 18 | 11,980 |
| 16/04/2024 | 1.03 | 1.02 | 1.03 | 18,379 | 40 | 17,918 |
| 15/04/2024 | 1.03 | 1.02 | 1.03 | 86,025 | 35 | 84,047 |
| 14/04/2024 | 1.04 | 1.02 | 1.03 | 5,994 | 30 | 5,838 |
| 08/04/2024 | 1.03 | 1.03 | 1.03 | 26,891 | 27 | 26,108 |
| 07/04/2024 | 1.03 | 1.01 | 1.03 | 46,011 | 34 | 45,117 |
| 04/04/2024 | 1.04 | 1.01 | 1.02 | 63,118 | 49 | 61,621 |
| 03/04/2024 | 1.02 | 1.01 | 1.02 | 30,391 | 32 | 29,806 |
| 02/04/2024 | 1.03 | 1.02 | 1.02 | 30,274 | 23 | 29,679 |
| 01/04/2024 | 1.04 | 1.03 | 1.03 | 24,367 | 25 | 23,652 |
| 28/03/2024 | 1.11 | 1.10 | 1.11 | 103,677 | 43 | 93,874 |
| 27/03/2024 | 1.12 | 1.10 | 1.12 | 121,083 | 60 | 109,250 |
| 26/03/2024 | 1.11 | 1.11 | 1.11 | 46,854 | 30 | 42,211 |
| 25/03/2024 | 1.12 | 1.10 | 1.12 | 41,474 | 28 | 37,273 |
| 24/03/2024 | 1.12 | 1.11 | 1.12 | 11,271 | 20 | 10,152 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/11/2016 | 1.15 | 1.14 | 1.15 | 104,543 | 107 | 91,505 |
| 13/11/2016 | 1.16 | 1.14 | 1.15 | 204,714 | 111 | 178,238 |
| 06/11/2016 | 1.16 | 1.14 | 1.16 | 106,785 | 92 | 92,909 |
| 30/10/2016 | 1.20 | 1.14 | 1.16 | 787,459 | 251 | 679,317 |
| 23/10/2016 | 1.21 | 1.19 | 1.20 | 265,791 | 101 | 222,210 |
| 16/10/2016 | 1.21 | 1.19 | 1.21 | 316,641 | 84 | 265,359 |
| 09/10/2016 | 1.21 | 1.19 | 1.20 | 122,115 | 74 | 102,352 |
| 03/10/2016 | 1.20 | 1.18 | 1.20 | 120,894 | 87 | 102,017 |
| 25/09/2016 | 1.22 | 1.17 | 1.21 | 753,320 | 167 | 640,136 |
| 18/09/2016 | 1.17 | 1.16 | 1.17 | 162,752 | 99 | 139,192 |
| 04/09/2016 | 1.17 | 1.16 | 1.17 | 172,194 | 76 | 147,735 |
| 28/08/2016 | 1.17 | 1.16 | 1.16 | 214,368 | 70 | 183,513 |
| 21/08/2016 | 1.17 | 1.16 | 1.17 | 374,954 | 139 | 320,691 |
| 14/08/2016 | 1.18 | 1.17 | 1.17 | 432,705 | 149 | 366,734 |
| 07/08/2016 | 1.18 | 1.17 | 1.18 | 160,716 | 84 | 136,886 |
| 31/07/2016 | 1.18 | 1.17 | 1.17 | 188,027 | 95 | 160,122 |
| 24/07/2016 | 1.18 | 1.17 | 1.18 | 91,676 | 79 | 77,840 |
| 17/07/2016 | 1.18 | 1.17 | 1.17 | 194,215 | 88 | 165,583 |
| 10/07/2016 | 1.18 | 1.17 | 1.18 | 172,955 | 90 | 146,749 |
| 03/07/2016 | 1.18 | 1.17 | 1.18 | 24,946 | 25 | 21,187 |