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 |
|---|---|---|---|---|---|---|
| 23/07/2025 | 1.07 | 1.06 | 1.06 | 126,733 | 33 | 119,503 |
| 22/07/2025 | 1.07 | 1.06 | 1.06 | 107,392 | 38 | 101,313 |
| 21/07/2025 | 1.06 | 1.05 | 1.06 | 171,580 | 23 | 163,381 |
| 20/07/2025 | 1.05 | 1.03 | 1.05 | 167,523 | 31 | 160,084 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 04/09/2022 | 1.06 | 1.02 | 1.04 | 388,556 | 193 | 373,766 |
| 28/08/2022 | 1.08 | 1.05 | 1.07 | 236,570 | 111 | 222,327 |
| 21/08/2022 | 1.09 | 1.05 | 1.08 | 304,973 | 175 | 285,819 |
| 14/08/2022 | 1.13 | 1.08 | 1.08 | 475,254 | 155 | 433,951 |
| 07/08/2022 | 1.14 | 1.08 | 1.13 | 1,062,374 | 323 | 954,436 |
| 31/07/2022 | 1.11 | 1.07 | 1.09 | 524,599 | 202 | 481,863 |
| 24/07/2022 | 1.13 | 1.08 | 1.10 | 1,005,070 | 382 | 911,237 |
| 17/07/2022 | 1.14 | 1.08 | 1.12 | 1,765,478 | 599 | 1,581,396 |
| 13/07/2022 | 1.12 | 1.02 | 1.10 | 1,331,256 | 366 | 1,227,232 |
| 03/07/2022 | 1.04 | 0.99 | 1.02 | 1,098,328 | 297 | 1,091,899 |
| 26/06/2022 | 1.00 | 0.98 | 1.00 | 2,005,231 | 233 | 2,023,799 |
| 19/06/2022 | 1.00 | 0.98 | 1.00 | 202,153 | 93 | 203,236 |
| 12/06/2022 | 1.01 | 0.98 | 0.99 | 520,347 | 191 | 523,690 |
| 05/06/2022 | 1.01 | 1.00 | 1.01 | 1,015,054 | 250 | 1,012,047 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2011 | 2.18 | 1.85 | 2.00 | 1,805,766 | 697 | 906,233 |
| 02/01/2011 | 2.28 | 1.97 | 2.05 | 4,462,638 | 1,062 | 2,082,039 |
| 01/12/2010 | 2.01 | 1.84 | 1.92 | 2,418,961 | 688 | 1,261,812 |
| 01/11/2010 | 1.96 | 1.62 | 1.88 | 3,019,321 | 1,281 | 1,709,296 |
| 03/10/2010 | 1.65 | 1.57 | 1.62 | 878,056 | 476 | 545,598 |
| 01/09/2010 | 1.60 | 1.52 | 1.57 | 474,553 | 245 | 303,524 |
| 01/08/2010 | 1.69 | 1.52 | 1.52 | 717,600 | 354 | 452,185 |
| 01/07/2010 | 1.69 | 1.61 | 1.64 | 784,872 | 272 | 474,304 |
| 01/06/2010 | 1.70 | 1.61 | 1.66 | 817,149 | 431 | 492,275 |
| 02/05/2010 | 1.76 | 1.59 | 1.68 | 1,050,595 | 532 | 634,712 |
| 01/04/2010 | 1.64 | 1.46 | 1.63 | 1,575,932 | 487 | 1,001,723 |
| 01/03/2010 | 1.68 | 1.43 | 1.48 | 1,705,076 | 754 | 1,113,964 |
| 01/02/2010 | 1.68 | 1.49 | 1.67 | 1,727,468 | 838 | 1,073,726 |
| 03/01/2010 | 1.57 | 1.45 | 1.57 | 713,544 | 452 | 478,383 |
| 01/12/2009 | 1.52 | 1.44 | 1.52 | 1,299,916 | 450 | 885,681 |
| 01/11/2009 | 1.54 | 1.48 | 1.50 | 643,637 | 238 | 426,478 |
| 01/10/2009 | 1.55 | 1.50 | 1.52 | 632,541 | 319 | 412,928 |
| 01/09/2009 | 1.57 | 1.46 | 1.52 | 1,058,973 | 504 | 705,124 |
| 02/08/2009 | 1.67 | 1.43 | 1.47 | 1,325,016 | 669 | 864,063 |
| 01/07/2009 | 1.52 | 1.35 | 1.52 | 659,260 | 500 | 446,012 |