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 |
|---|---|---|---|---|---|---|
| 17/07/2025 | 1.04 | 1.03 | 1.04 | 207,067 | 56 | 200,538 |
| 16/07/2025 | 1.05 | 1.04 | 1.04 | 380,407 | 89 | 365,726 |
| 15/07/2025 | 1.06 | 1.05 | 1.05 | 232,121 | 59 | 221,000 |
| 14/07/2025 | 1.05 | 1.04 | 1.04 | 15,270 | 18 | 14,633 |
| 13/07/2025 | 1.05 | 1.04 | 1.05 | 29,825 | 16 | 28,557 |
| 10/07/2025 | 1.05 | 1.04 | 1.04 | 317,338 | 22 | 305,133 |
| 09/07/2025 | 1.05 | 1.04 | 1.04 | 78,667 | 20 | 75,640 |
| 08/07/2025 | 1.05 | 1.03 | 1.04 | 106,703 | 42 | 102,604 |
| 07/07/2025 | 1.04 | 1.04 | 1.04 | 44,969 | 18 | 43,239 |
| 06/07/2025 | 1.04 | 1.03 | 1.04 | 105,379 | 43 | 101,337 |
| 03/07/2025 | 1.04 | 1.03 | 1.03 | 8,585 | 7 | 8,321 |
| 02/07/2025 | 1.04 | 1.02 | 1.04 | 138,333 | 34 | 133,910 |
| 01/07/2025 | 1.04 | 1.03 | 1.03 | 80,739 | 22 | 78,307 |
| 30/06/2025 | 1.04 | 1.03 | 1.04 | 146,113 | 37 | 140,750 |
| 29/06/2025 | 1.04 | 1.03 | 1.03 | 105,108 | 25 | 102,046 |
| 25/06/2025 | 1.04 | 1.02 | 1.03 | 47,644 | 19 | 46,160 |
| 24/06/2025 | 1.03 | 1.03 | 1.03 | 25,780 | 12 | 25,029 |
| 23/06/2025 | 1.02 | 1.01 | 1.02 | 36,278 | 20 | 35,567 |
| 22/06/2025 | 1.03 | 1.02 | 1.02 | 64,236 | 19 | 62,705 |
| 19/06/2025 | 1.04 | 1.02 | 1.03 | 25,786 | 12 | 25,017 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/01/2023 | 1.11 | 1.07 | 1.09 | 596,445 | 173 | 547,007 |
| 15/01/2023 | 1.09 | 1.07 | 1.08 | 419,130 | 182 | 388,168 |
| 08/01/2023 | 1.11 | 1.07 | 1.08 | 379,320 | 161 | 348,545 |
| 02/01/2023 | 1.12 | 1.06 | 1.10 | 555,472 | 226 | 506,373 |
| 26/12/2022 | 1.07 | 1.03 | 1.07 | 116,348 | 84 | 110,877 |
| 18/12/2022 | 1.05 | 1.02 | 1.04 | 376,380 | 111 | 363,904 |
| 11/12/2022 | 1.04 | 1.02 | 1.02 | 131,605 | 109 | 127,923 |
| 04/12/2022 | 1.04 | 1.01 | 1.03 | 63,303 | 90 | 61,925 |
| 27/11/2022 | 1.02 | 1.00 | 1.01 | 262,753 | 97 | 260,264 |
| 20/11/2022 | 1.02 | 1.00 | 1.01 | 237,886 | 97 | 235,984 |
| 13/11/2022 | 1.02 | 1.00 | 1.01 | 72,378 | 53 | 72,005 |
| 06/11/2022 | 1.03 | 1.00 | 1.01 | 130,769 | 97 | 129,608 |
| 30/10/2022 | 1.03 | 1.00 | 1.01 | 427,524 | 138 | 424,947 |
| 23/10/2022 | 1.03 | 1.01 | 1.02 | 194,624 | 90 | 191,539 |
| 16/10/2022 | 1.03 | 1.01 | 1.03 | 134,694 | 99 | 131,875 |
| 09/10/2022 | 1.03 | 1.00 | 1.02 | 216,525 | 118 | 214,452 |
| 02/10/2022 | 1.03 | 1.00 | 1.00 | 432,716 | 145 | 427,705 |
| 25/09/2022 | 1.03 | 1.01 | 1.02 | 589,555 | 180 | 577,137 |
| 18/09/2022 | 1.05 | 1.02 | 1.02 | 169,837 | 117 | 164,550 |
| 11/09/2022 | 1.05 | 1.02 | 1.04 | 145,569 | 106 | 141,747 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/09/2012 | 1.34 | 1.23 | 1.26 | 872,234 | 531 | 683,717 |
| 01/08/2012 | 1.27 | 1.19 | 1.24 | 875,966 | 566 | 710,654 |
| 01/07/2012 | 1.29 | 1.19 | 1.22 | 1,169,652 | 599 | 943,664 |
| 03/06/2012 | 1.28 | 1.21 | 1.26 | 1,329,229 | 509 | 1,065,466 |
| 01/05/2012 | 1.39 | 1.20 | 1.24 | 3,486,327 | 927 | 2,748,953 |
| 01/04/2012 | 1.39 | 1.29 | 1.33 | 1,079,789 | 663 | 800,589 |
| 01/03/2012 | 1.45 | 1.28 | 1.30 | 2,077,707 | 1,093 | 1,506,148 |
| 01/02/2012 | 1.41 | 1.36 | 1.38 | 1,726,804 | 991 | 1,252,043 |
| 02/01/2012 | 1.44 | 1.33 | 1.35 | 544,611 | 519 | 395,254 |
| 01/12/2011 | 1.43 | 1.30 | 1.43 | 695,922 | 802 | 512,151 |
| 01/11/2011 | 1.51 | 1.36 | 1.38 | 995,696 | 594 | 692,844 |
| 02/10/2011 | 1.72 | 1.38 | 1.50 | 2,698,257 | 1,212 | 1,784,245 |
| 04/09/2011 | 1.70 | 1.65 | 1.65 | 1,035,764 | 335 | 619,618 |
| 01/08/2011 | 1.74 | 1.65 | 1.71 | 1,002,258 | 371 | 594,198 |
| 03/07/2011 | 1.73 | 1.63 | 1.68 | 468,749 | 263 | 279,042 |
| 01/06/2011 | 2.06 | 1.67 | 1.71 | 1,109,340 | 591 | 599,625 |
| 02/05/2011 | 2.08 | 1.94 | 2.03 | 738,525 | 270 | 370,578 |
| 03/04/2011 | 1.99 | 1.90 | 1.94 | 512,184 | 231 | 261,735 |
| 01/03/2011 | 2.15 | 1.85 | 1.91 | 1,841,047 | 876 | 911,522 |
| 01/02/2011 | 2.18 | 1.85 | 2.00 | 1,805,766 | 697 | 906,233 |