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 |
|---|---|---|---|---|---|---|
| 22/02/2024 | 1.09 | 1.08 | 1.09 | 13,307 | 13 | 12,262 |
| 21/02/2024 | 1.09 | 1.08 | 1.09 | 30,049 | 18 | 27,616 |
| 20/02/2024 | 1.09 | 1.07 | 1.09 | 37,511 | 31 | 34,665 |
| 19/02/2024 | 1.09 | 1.08 | 1.09 | 6,015 | 4 | 5,568 |
| 18/02/2024 | 1.09 | 1.08 | 1.09 | 15,761 | 7 | 14,498 |
| 15/02/2024 | 1.09 | 1.08 | 1.09 | 10,830 | 7 | 10,024 |
| 14/02/2024 | 1.09 | 1.08 | 1.09 | 46,429 | 16 | 42,988 |
| 13/02/2024 | 1.09 | 1.08 | 1.09 | 65,505 | 23 | 60,546 |
| 12/02/2024 | 1.08 | 1.07 | 1.08 | 8,273 | 7 | 7,660 |
| 11/02/2024 | 1.08 | 1.07 | 1.08 | 10,990 | 7 | 10,177 |
| 08/02/2024 | 1.09 | 1.07 | 1.09 | 19,993 | 17 | 18,635 |
| 07/02/2024 | 1.08 | 1.07 | 1.07 | 29,056 | 18 | 27,013 |
| 06/02/2024 | 1.08 | 1.07 | 1.07 | 33,400 | 32 | 31,213 |
| 05/02/2024 | 1.09 | 1.07 | 1.09 | 49,780 | 22 | 46,377 |
| 04/02/2024 | 1.09 | 1.08 | 1.09 | 88,003 | 150 | 81,472 |
| 01/02/2024 | 1.09 | 1.08 | 1.08 | 82,177 | 52 | 76,087 |
| 31/01/2024 | 1.09 | 1.07 | 1.08 | 83,452 | 29 | 77,315 |
| 30/01/2024 | 1.08 | 1.06 | 1.08 | 28,013 | 20 | 26,102 |
| 29/01/2024 | 1.08 | 1.07 | 1.08 | 30,500 | 19 | 28,316 |
| 28/01/2024 | 1.08 | 1.08 | 1.08 | 27,588 | 14 | 25,544 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/02/2016 | 1.27 | 1.25 | 1.27 | 180,813 | 90 | 143,325 |
| 31/01/2016 | 1.28 | 1.26 | 1.27 | 263,881 | 125 | 207,610 |
| 24/01/2016 | 1.28 | 1.25 | 1.27 | 287,929 | 149 | 227,295 |
| 17/01/2016 | 1.27 | 1.24 | 1.27 | 227,222 | 117 | 181,306 |
| 10/01/2016 | 1.27 | 1.25 | 1.25 | 150,420 | 110 | 120,262 |
| 03/01/2016 | 1.27 | 1.23 | 1.27 | 161,775 | 104 | 129,592 |
| 27/12/2015 | 1.25 | 1.23 | 1.25 | 380,026 | 129 | 307,025 |
| 20/12/2015 | 1.24 | 1.22 | 1.24 | 66,887 | 45 | 54,524 |
| 13/12/2015 | 1.24 | 1.22 | 1.22 | 122,918 | 94 | 99,864 |
| 06/12/2015 | 1.24 | 1.20 | 1.24 | 202,429 | 91 | 166,085 |
| 29/11/2015 | 1.22 | 1.20 | 1.22 | 30,922 | 35 | 25,597 |
| 22/11/2015 | 1.22 | 1.20 | 1.21 | 62,564 | 76 | 51,957 |
| 15/11/2015 | 1.21 | 1.19 | 1.21 | 120,023 | 75 | 99,953 |
| 08/11/2015 | 1.21 | 1.19 | 1.21 | 93,750 | 55 | 77,845 |
| 01/11/2015 | 1.21 | 1.18 | 1.20 | 243,650 | 115 | 204,687 |
| 25/10/2015 | 1.21 | 1.18 | 1.20 | 381,502 | 148 | 321,779 |
| 18/10/2015 | 1.21 | 1.19 | 1.21 | 93,521 | 53 | 78,367 |
| 11/10/2015 | 1.22 | 1.18 | 1.20 | 170,563 | 63 | 143,135 |
| 04/10/2015 | 1.23 | 1.19 | 1.22 | 189,334 | 93 | 155,869 |
| 28/09/2015 | 1.23 | 1.18 | 1.21 | 164,127 | 38 | 136,870 |