بنك الاردن أسعار تاريخية
مؤشر الأداء 09/03/2026
السوق الأول
أعلى سعر 2.80
سعر الإغلاق السابق 2.78
عدد العقود المنفذة 34
القطاعالبنوك
ادنى سعر 2.77
سعر الإفتتاح 2.78
عدد الأسهم 66,286
Div6.50
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.77
معدل السعر 2.79
P/E12.59
حجم التداول 184,622
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/01/2026 | 2.69 | 2.67 | 2.67 | 55,680 | 16 | 20,817 |
| 11/01/2026 | 2.69 | 2.68 | 2.69 | 47,949 | 20 | 17,857 |
| 08/01/2026 | 2.68 | 2.67 | 2.68 | 43,458 | 16 | 16,238 |
| 07/01/2026 | 2.69 | 2.67 | 2.68 | 85,273 | 27 | 31,865 |
| 06/01/2026 | 2.68 | 2.67 | 2.67 | 12,318 | 7 | 4,600 |
| 05/01/2026 | 2.69 | 2.67 | 2.67 | 48,639 | 25 | 18,193 |
| 04/01/2026 | 2.68 | 2.66 | 2.67 | 1,001 | 5 | 375 |
| 31/12/2025 | 2.67 | 2.66 | 2.66 | 64,106 | 12 | 24,047 |
| 30/12/2025 | 2.68 | 2.66 | 2.67 | 13,218 | 9 | 4,954 |
| 29/12/2025 | 2.67 | 2.65 | 2.66 | 592,043 | 106 | 222,572 |
| 28/12/2025 | 2.66 | 2.65 | 2.65 | 58,243 | 22 | 21,928 |
| 24/12/2025 | 2.66 | 2.65 | 2.66 | 15,995 | 10 | 6,018 |
| 23/12/2025 | 2.67 | 2.65 | 2.67 | 66,088 | 16 | 24,900 |
| 22/12/2025 | 2.66 | 2.65 | 2.65 | 33,705 | 14 | 12,700 |
| 21/12/2025 | 2.65 | 2.65 | 2.65 | 105,441 | 28 | 39,789 |
| 18/12/2025 | 2.65 | 2.64 | 2.65 | 30,380 | 13 | 11,464 |
| 17/12/2025 | 2.63 | 2.60 | 2.63 | 103,882 | 24 | 39,669 |
| 16/12/2025 | 2.61 | 2.60 | 2.61 | 13,839 | 11 | 5,313 |
| 15/12/2025 | 2.62 | 2.60 | 2.60 | 2,640 | 4 | 1,010 |
| 14/12/2025 | 2.61 | 2.60 | 2.60 | 7,488 | 4 | 2,880 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/05/2025 | 2.23 | 2.21 | 2.22 | 365,056 | 92 | 164,190 |
| 18/05/2025 | 2.29 | 2.22 | 2.22 | 254,078 | 76 | 113,350 |
| 11/05/2025 | 2.28 | 2.18 | 2.28 | 364,233 | 88 | 162,253 |
| 04/05/2025 | 2.20 | 2.10 | 2.20 | 343,025 | 82 | 160,813 |
| 27/04/2025 | 2.13 | 2.10 | 2.10 | 138,932 | 57 | 65,974 |
| 20/04/2025 | 2.11 | 2.09 | 2.11 | 214,581 | 65 | 102,459 |
| 13/04/2025 | 2.12 | 2.09 | 2.10 | 498,570 | 46 | 237,122 |
| 06/04/2025 | 2.12 | 2.03 | 2.12 | 316,231 | 127 | 151,930 |
| 03/04/2025 | 2.10 | 2.10 | 2.10 | 55,133 | 32 | 26,254 |
| 23/03/2025 | 2.30 | 2.26 | 2.26 | 202,409 | 91 | 88,843 |
| 16/03/2025 | 2.29 | 2.25 | 2.29 | 170,584 | 65 | 75,154 |
| 09/03/2025 | 2.30 | 2.28 | 2.28 | 272,589 | 49 | 119,422 |
| 02/03/2025 | 2.28 | 2.26 | 2.28 | 129,889 | 48 | 57,211 |
| 23/02/2025 | 2.28 | 2.23 | 2.27 | 233,618 | 74 | 103,725 |
| 16/02/2025 | 2.24 | 2.20 | 2.24 | 177,916 | 135 | 80,234 |
| 09/02/2025 | 2.27 | 2.23 | 2.23 | 133,179 | 54 | 59,548 |
| 02/02/2025 | 2.29 | 2.24 | 2.24 | 153,287 | 64 | 67,570 |
| 26/01/2025 | 2.29 | 2.26 | 2.29 | 223,358 | 71 | 98,017 |
| 19/01/2025 | 2.30 | 2.28 | 2.29 | 163,485 | 46 | 71,443 |
| 12/01/2025 | 2.29 | 2.26 | 2.29 | 345,041 | 109 | 151,717 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/10/2022 | 2.18 | 2.10 | 2.15 | 320,977 | 171 | 150,202 |
| 01/09/2022 | 2.19 | 2.14 | 2.17 | 308,690 | 167 | 142,600 |
| 01/08/2022 | 2.21 | 2.10 | 2.18 | 643,686 | 339 | 296,873 |
| 03/07/2022 | 2.24 | 2.06 | 2.13 | 1,122,641 | 511 | 522,916 |
| 01/06/2022 | 2.08 | 2.03 | 2.05 | 1,450,716 | 424 | 700,408 |
| 08/05/2022 | 2.12 | 2.04 | 2.06 | 780,360 | 413 | 375,901 |
| 03/04/2022 | 2.10 | 1.94 | 2.06 | 1,131,917 | 524 | 553,827 |
| 01/03/2022 | 2.26 | 2.20 | 2.20 | 2,183,487 | 599 | 982,890 |
| 01/02/2022 | 2.35 | 2.24 | 2.25 | 1,178,523 | 401 | 513,124 |
| 02/01/2022 | 2.32 | 2.08 | 2.29 | 935,247 | 395 | 421,158 |
| 01/12/2021 | 2.09 | 2.01 | 2.07 | 721,072 | 219 | 352,137 |
| 01/11/2021 | 2.07 | 2.00 | 2.02 | 675,348 | 296 | 330,968 |
| 03/10/2021 | 2.07 | 1.95 | 2.07 | 423,739 | 234 | 210,918 |
| 01/09/2021 | 2.03 | 1.97 | 1.99 | 726,146 | 303 | 363,349 |
| 01/08/2021 | 2.03 | 1.98 | 1.99 | 651,621 | 266 | 326,179 |
| 01/07/2021 | 2.03 | 1.97 | 2.00 | 471,266 | 242 | 236,167 |
| 01/06/2021 | 2.10 | 1.98 | 1.99 | 873,492 | 436 | 430,406 |
| 02/05/2021 | 2.17 | 1.80 | 2.10 | 1,460,987 | 679 | 746,050 |
| 01/04/2021 | 1.95 | 1.82 | 1.86 | 1,497,742 | 261 | 797,888 |
| 01/03/2021 | 2.03 | 1.87 | 1.91 | 800,246 | 248 | 414,546 |