البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 03/03/2026
السوق الأول
أعلى سعر 1.32
سعر الإغلاق السابق 1.33
عدد العقود المنفذة 41
القطاعالبنوك
ادنى سعر 1.30
سعر الإفتتاح 1.31
عدد الأسهم 97,455
Div6.44
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.32
معدل السعر 1.30
P/E12.46
حجم التداول 126,834
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/10/2025 | 1.21 | 1.19 | 1.19 | 91,665 | 18 | 76,504 |
| 09/10/2025 | 1.20 | 1.19 | 1.20 | 152,695 | 36 | 127,340 |
| 08/10/2025 | 1.20 | 1.19 | 1.20 | 35,111 | 26 | 29,505 |
| 07/10/2025 | 1.20 | 1.17 | 1.19 | 138,416 | 34 | 116,470 |
| 06/10/2025 | 1.18 | 1.17 | 1.18 | 92,602 | 23 | 79,029 |
| 05/10/2025 | 1.19 | 1.15 | 1.18 | 1,162,215 | 29 | 1,009,898 |
| 02/10/2025 | 1.19 | 1.18 | 1.18 | 70,353 | 24 | 59,621 |
| 01/10/2025 | 1.18 | 1.16 | 1.18 | 127,498 | 39 | 108,448 |
| 30/09/2025 | 1.17 | 1.16 | 1.17 | 56,265 | 11 | 48,500 |
| 29/09/2025 | 1.17 | 1.16 | 1.17 | 35,139 | 18 | 30,270 |
| 28/09/2025 | 1.17 | 1.17 | 1.17 | 17,573 | 10 | 15,020 |
| 25/09/2025 | 1.17 | 1.16 | 1.17 | 69,852 | 30 | 60,029 |
| 24/09/2025 | 1.17 | 1.16 | 1.17 | 22,786 | 14 | 19,580 |
| 23/09/2025 | 1.17 | 1.16 | 1.17 | 11,249 | 11 | 9,635 |
| 22/09/2025 | 1.18 | 1.17 | 1.18 | 44,006 | 7 | 37,612 |
| 21/09/2025 | 1.18 | 1.17 | 1.18 | 170,317 | 30 | 145,007 |
| 18/09/2025 | 1.18 | 1.17 | 1.18 | 135,583 | 35 | 114,911 |
| 17/09/2025 | 1.19 | 1.17 | 1.17 | 261,880 | 64 | 222,200 |
| 16/09/2025 | 1.20 | 1.19 | 1.19 | 81,696 | 36 | 68,427 |
| 15/09/2025 | 1.20 | 1.18 | 1.20 | 203,081 | 65 | 170,315 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/03/2024 | 1.12 | 1.10 | 1.12 | 165,397 | 78 | 149,205 |
| 10/03/2024 | 1.11 | 1.09 | 1.11 | 308,309 | 81 | 280,381 |
| 03/03/2024 | 1.10 | 1.08 | 1.10 | 357,881 | 88 | 328,006 |
| 25/02/2024 | 1.09 | 1.07 | 1.08 | 81,980 | 68 | 75,758 |
| 18/02/2024 | 1.09 | 1.07 | 1.09 | 102,644 | 73 | 94,609 |
| 11/02/2024 | 1.09 | 1.07 | 1.09 | 142,027 | 60 | 131,395 |
| 04/02/2024 | 1.09 | 1.07 | 1.09 | 220,232 | 239 | 204,710 |
| 28/01/2024 | 1.09 | 1.06 | 1.08 | 251,729 | 134 | 233,364 |
| 21/01/2024 | 1.08 | 1.06 | 1.08 | 103,902 | 79 | 97,202 |
| 14/01/2024 | 1.09 | 1.06 | 1.08 | 73,604 | 60 | 68,487 |
| 07/01/2024 | 1.09 | 1.07 | 1.09 | 93,346 | 80 | 86,426 |
| 31/12/2023 | 1.08 | 1.06 | 1.08 | 51,591 | 100 | 48,235 |
| 24/12/2023 | 1.08 | 1.06 | 1.07 | 40,859 | 42 | 38,263 |
| 17/12/2023 | 1.08 | 1.07 | 1.08 | 77,633 | 61 | 72,210 |
| 10/12/2023 | 1.09 | 1.06 | 1.09 | 473,551 | 171 | 441,979 |
| 03/12/2023 | 1.07 | 1.05 | 1.06 | 117,752 | 56 | 110,745 |
| 26/11/2023 | 1.08 | 1.04 | 1.08 | 294,370 | 147 | 277,975 |
| 19/11/2023 | 1.06 | 1.04 | 1.05 | 557,516 | 66 | 531,522 |
| 12/11/2023 | 1.06 | 1.04 | 1.05 | 47,902 | 57 | 45,837 |
| 05/11/2023 | 1.07 | 1.05 | 1.06 | 163,687 | 109 | 155,212 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/09/2017 | 1.21 | 1.18 | 1.20 | 690,455 | 225 | 577,935 |
| 01/08/2017 | 1.21 | 1.19 | 1.21 | 1,807,253 | 517 | 1,507,447 |
| 02/07/2017 | 1.23 | 1.16 | 1.21 | 1,294,504 | 441 | 1,084,574 |
| 01/06/2017 | 1.17 | 1.14 | 1.17 | 651,307 | 307 | 565,209 |
| 01/05/2017 | 1.22 | 1.14 | 1.16 | 1,002,785 | 418 | 834,233 |
| 02/04/2017 | 1.27 | 1.25 | 1.26 | 1,062,422 | 370 | 844,243 |
| 01/03/2017 | 1.27 | 1.16 | 1.27 | 1,734,653 | 720 | 1,422,274 |
| 01/02/2017 | 1.19 | 1.09 | 1.15 | 2,841,657 | 756 | 2,528,267 |
| 02/01/2017 | 1.15 | 1.09 | 1.12 | 686,126 | 410 | 612,755 |
| 01/12/2016 | 1.16 | 1.13 | 1.15 | 778,515 | 346 | 682,343 |
| 01/11/2016 | 1.17 | 1.14 | 1.17 | 1,213,284 | 572 | 1,052,828 |
| 03/10/2016 | 1.21 | 1.18 | 1.19 | 917,341 | 403 | 769,142 |
| 01/09/2016 | 1.22 | 1.16 | 1.21 | 1,108,768 | 351 | 944,716 |
| 01/08/2016 | 1.18 | 1.16 | 1.16 | 1,277,907 | 502 | 1,088,725 |
| 03/07/2016 | 1.18 | 1.17 | 1.18 | 556,149 | 308 | 472,927 |
| 01/06/2016 | 1.19 | 1.17 | 1.17 | 665,822 | 348 | 565,769 |
| 02/05/2016 | 1.23 | 1.18 | 1.18 | 1,242,463 | 527 | 1,038,490 |
| 03/04/2016 | 1.33 | 1.20 | 1.20 | 2,164,640 | 554 | 1,658,843 |
| 01/03/2016 | 1.31 | 1.27 | 1.28 | 1,623,046 | 476 | 1,254,952 |
| 01/02/2016 | 1.32 | 1.25 | 1.32 | 1,528,326 | 767 | 1,189,521 |