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 |
|---|---|---|---|---|---|---|
| 11/12/2025 | 1.34 | 1.34 | 1.34 | 40,823 | 15 | 30,465 |
| 10/12/2025 | 1.35 | 1.33 | 1.35 | 119,923 | 53 | 89,465 |
| 09/12/2025 | 1.35 | 1.35 | 1.35 | 39,285 | 24 | 29,100 |
| 08/12/2025 | 1.36 | 1.34 | 1.36 | 13,476 | 4 | 9,983 |
| 07/12/2025 | 1.36 | 1.34 | 1.35 | 29,330 | 10 | 21,827 |
| 04/12/2025 | 1.36 | 1.35 | 1.36 | 116,583 | 35 | 86,358 |
| 03/12/2025 | 1.36 | 1.35 | 1.36 | 62,292 | 13 | 45,950 |
| 02/12/2025 | 1.36 | 1.34 | 1.36 | 255,555 | 33 | 190,552 |
| 01/12/2025 | 1.35 | 1.34 | 1.35 | 42,332 | 18 | 31,361 |
| 30/11/2025 | 1.36 | 1.33 | 1.35 | 68,086 | 29 | 51,089 |
| 27/11/2025 | 1.36 | 1.35 | 1.36 | 46,551 | 14 | 34,346 |
| 26/11/2025 | 1.36 | 1.34 | 1.36 | 81,187 | 33 | 60,179 |
| 25/11/2025 | 1.36 | 1.35 | 1.36 | 61,177 | 23 | 45,016 |
| 24/11/2025 | 1.36 | 1.35 | 1.36 | 39,067 | 25 | 28,780 |
| 23/11/2025 | 1.37 | 1.35 | 1.36 | 70,893 | 31 | 52,164 |
| 20/11/2025 | 1.37 | 1.35 | 1.36 | 34,411 | 22 | 25,240 |
| 19/11/2025 | 1.38 | 1.36 | 1.37 | 29,628 | 16 | 21,656 |
| 18/11/2025 | 1.37 | 1.35 | 1.36 | 87,372 | 36 | 64,362 |
| 17/11/2025 | 1.37 | 1.35 | 1.37 | 102,155 | 77 | 75,100 |
| 16/11/2025 | 1.39 | 1.37 | 1.37 | 17,447 | 28 | 12,682 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/09/2024 | 1.03 | 1.01 | 1.03 | 157,266 | 79 | 154,633 |
| 15/09/2024 | 1.03 | 1.01 | 1.02 | 72,850 | 40 | 71,555 |
| 08/09/2024 | 1.03 | 1.01 | 1.02 | 265,626 | 66 | 261,192 |
| 01/09/2024 | 1.03 | 1.02 | 1.03 | 80,623 | 44 | 78,888 |
| 25/08/2024 | 1.03 | 1.01 | 1.03 | 102,820 | 45 | 100,839 |
| 18/08/2024 | 1.03 | 1.01 | 1.02 | 136,980 | 68 | 134,623 |
| 11/08/2024 | 1.03 | 1.01 | 1.02 | 359,655 | 163 | 353,985 |
| 04/08/2024 | 1.03 | 1.01 | 1.03 | 80,310 | 46 | 78,365 |
| 28/07/2024 | 1.04 | 1.02 | 1.03 | 195,932 | 87 | 190,593 |
| 21/07/2024 | 1.03 | 1.02 | 1.03 | 104,125 | 86 | 102,027 |
| 14/07/2024 | 1.04 | 1.01 | 1.02 | 436,776 | 140 | 425,824 |
| 08/07/2024 | 1.04 | 1.02 | 1.04 | 112,111 | 58 | 108,813 |
| 30/06/2024 | 1.04 | 1.02 | 1.04 | 156,976 | 92 | 153,424 |
| 23/06/2024 | 1.04 | 1.02 | 1.03 | 433,787 | 197 | 423,065 |
| 10/06/2024 | 1.05 | 1.03 | 1.04 | 395,550 | 138 | 383,150 |
| 02/06/2024 | 1.06 | 1.04 | 1.05 | 101,306 | 44 | 97,015 |
| 26/05/2024 | 1.05 | 1.03 | 1.04 | 75,551 | 95 | 72,858 |
| 19/05/2024 | 1.05 | 1.03 | 1.04 | 47,410 | 35 | 45,595 |
| 12/05/2024 | 1.04 | 1.03 | 1.04 | 83,016 | 47 | 79,974 |
| 05/05/2024 | 1.04 | 1.02 | 1.04 | 93,105 | 94 | 90,565 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/06/2019 | 1.05 | 1.03 | 1.05 | 438,877 | 213 | 421,319 |
| 01/05/2019 | 1.07 | 1.03 | 1.04 | 610,799 | 272 | 586,546 |
| 01/04/2019 | 1.14 | 1.05 | 1.05 | 1,145,964 | 378 | 1,037,390 |
| 03/03/2019 | 1.11 | 1.08 | 1.11 | 549,885 | 329 | 502,472 |
| 03/02/2019 | 1.14 | 1.08 | 1.11 | 881,384 | 385 | 796,702 |
| 02/01/2019 | 1.11 | 1.05 | 1.10 | 255,112 | 247 | 235,768 |
| 02/12/2018 | 1.08 | 1.00 | 1.08 | 898,936 | 725 | 863,966 |
| 01/11/2018 | 1.12 | 1.05 | 1.07 | 1,815,657 | 561 | 1,668,864 |
| 01/10/2018 | 1.15 | 1.10 | 1.11 | 931,343 | 453 | 832,464 |
| 02/09/2018 | 1.15 | 1.12 | 1.14 | 469,777 | 273 | 414,354 |
| 01/08/2018 | 1.15 | 1.13 | 1.15 | 375,533 | 240 | 329,632 |
| 01/07/2018 | 1.15 | 1.12 | 1.14 | 457,947 | 433 | 404,236 |
| 03/06/2018 | 1.20 | 1.14 | 1.16 | 606,274 | 519 | 519,073 |
| 02/05/2018 | 1.25 | 1.18 | 1.20 | 753,650 | 506 | 622,785 |
| 01/04/2018 | 1.26 | 1.22 | 1.25 | 1,482,587 | 461 | 1,196,257 |
| 01/03/2018 | 1.26 | 1.23 | 1.24 | 977,454 | 305 | 784,737 |
| 01/02/2018 | 1.27 | 1.21 | 1.25 | 1,454,032 | 475 | 1,167,761 |
| 02/01/2018 | 1.24 | 1.17 | 1.22 | 588,870 | 260 | 488,118 |
| 03/12/2017 | 1.20 | 1.17 | 1.18 | 1,068,577 | 340 | 899,359 |
| 01/11/2017 | 1.20 | 1.18 | 1.18 | 946,092 | 306 | 795,243 |