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 |
|---|---|---|---|---|---|---|
| 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 |
| 25/01/2024 | 1.08 | 1.07 | 1.08 | 6,223 | 8 | 5,792 |
| 24/01/2024 | 1.08 | 1.08 | 1.08 | 216 | 1 | 200 |
| 23/01/2024 | 1.07 | 1.06 | 1.07 | 56,918 | 37 | 53,217 |
| 22/01/2024 | 1.07 | 1.06 | 1.07 | 34,905 | 23 | 32,724 |
| 21/01/2024 | 1.08 | 1.07 | 1.08 | 5,640 | 10 | 5,269 |
| 18/01/2024 | 1.08 | 1.06 | 1.08 | 17,206 | 19 | 16,084 |
| 17/01/2024 | 1.08 | 1.07 | 1.08 | 15,157 | 10 | 14,118 |
| 16/01/2024 | 1.09 | 1.07 | 1.08 | 19,548 | 11 | 18,193 |
| 15/01/2024 | 1.09 | 1.07 | 1.09 | 19,397 | 14 | 17,967 |
| 14/01/2024 | 1.08 | 1.08 | 1.08 | 2,295 | 6 | 2,125 |
| 11/01/2024 | 1.09 | 1.08 | 1.09 | 17,609 | 22 | 16,302 |
| 10/01/2024 | 1.09 | 1.08 | 1.09 | 15,783 | 13 | 14,594 |
| 09/01/2024 | 1.09 | 1.08 | 1.09 | 8,662 | 16 | 8,019 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/09/2015 | 1.23 | 1.18 | 1.21 | 164,127 | 38 | 136,870 |
| 20/09/2015 | 1.24 | 1.17 | 1.24 | 354,325 | 161 | 294,338 |
| 13/09/2015 | 1.19 | 1.17 | 1.19 | 73,532 | 84 | 62,328 |
| 06/09/2015 | 1.21 | 1.16 | 1.17 | 976,142 | 241 | 824,457 |
| 30/08/2015 | 1.17 | 1.15 | 1.16 | 247,358 | 123 | 213,813 |
| 23/08/2015 | 1.17 | 1.15 | 1.16 | 134,060 | 89 | 115,484 |
| 16/08/2015 | 1.17 | 1.15 | 1.17 | 403,698 | 150 | 348,329 |
| 09/08/2015 | 1.17 | 1.15 | 1.16 | 334,169 | 139 | 288,892 |
| 02/08/2015 | 1.17 | 1.14 | 1.15 | 307,661 | 141 | 266,488 |
| 26/07/2015 | 1.17 | 1.15 | 1.16 | 427,594 | 152 | 370,662 |
| 21/07/2015 | 1.18 | 1.16 | 1.17 | 111,332 | 61 | 95,707 |
| 12/07/2015 | 1.18 | 1.16 | 1.17 | 218,185 | 117 | 187,764 |
| 05/07/2015 | 1.19 | 1.16 | 1.16 | 228,111 | 149 | 196,014 |
| 28/06/2015 | 1.20 | 1.16 | 1.20 | 157,188 | 124 | 134,609 |
| 21/06/2015 | 1.19 | 1.17 | 1.18 | 289,625 | 126 | 245,785 |
| 14/06/2015 | 1.21 | 1.18 | 1.19 | 310,651 | 117 | 259,666 |
| 07/06/2015 | 1.22 | 1.19 | 1.21 | 285,895 | 156 | 237,730 |
| 31/05/2015 | 1.22 | 1.20 | 1.21 | 303,391 | 135 | 251,811 |
| 24/05/2015 | 1.22 | 1.20 | 1.20 | 92,434 | 66 | 76,295 |
| 17/05/2015 | 1.22 | 1.20 | 1.22 | 163,645 | 117 | 134,867 |