البنك الاردني الكويتي أسعار تاريخية
مؤشر الأداء 09/03/2026
السوق الأول
أعلى سعر 3.34
سعر الإغلاق السابق 3.29
عدد العقود المنفذة 23
القطاعالبنوك
ادنى سعر 3.21
سعر الإفتتاح 3.28
عدد الأسهم 12,184
Div0.00
التغير عن سعر الإغلاق السابق -0.08
سعر الإغلاق 3.21
معدل السعر 3.27
P/E4.96
حجم التداول 39,850
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/03/2026 | 3.34 | 3.21 | 3.21 | 39,850 | 23 | 12,184 |
| 08/03/2026 | 3.30 | 3.21 | 3.29 | 63,157 | 15 | 19,160 |
| 05/03/2026 | 3.39 | 3.25 | 3.32 | 101,663 | 28 | 30,416 |
| 04/03/2026 | 3.35 | 3.20 | 3.33 | 35,231 | 27 | 10,764 |
| 03/03/2026 | 3.23 | 3.12 | 3.23 | 7,029 | 9 | 2,240 |
| 02/03/2026 | 3.13 | 3.05 | 3.13 | 6,253 | 5 | 2,050 |
| 01/03/2026 | 3.13 | 3.00 | 3.12 | 35,925 | 19 | 11,861 |
| 26/02/2026 | 3.14 | 3.13 | 3.14 | 13,252 | 15 | 4,221 |
| 25/02/2026 | 3.23 | 3.13 | 3.23 | 21,414 | 18 | 6,828 |
| 24/02/2026 | 3.15 | 3.13 | 3.13 | 8,298 | 8 | 2,651 |
| 23/02/2026 | 3.16 | 3.12 | 3.12 | 25,548 | 17 | 8,183 |
| 22/02/2026 | 3.16 | 3.12 | 3.12 | 68,548 | 16 | 21,855 |
| 19/02/2026 | 3.21 | 3.20 | 3.20 | 9,921 | 8 | 3,100 |
| 18/02/2026 | 3.23 | 3.20 | 3.23 | 2,246 | 8 | 700 |
| 17/02/2026 | 3.24 | 3.20 | 3.24 | 913 | 5 | 285 |
| 16/02/2026 | 3.25 | 3.20 | 3.25 | 477 | 2 | 149 |
| 15/02/2026 | 3.30 | 3.13 | 3.25 | 29,232 | 27 | 9,154 |
| 12/02/2026 | 3.29 | 3.15 | 3.19 | 46,667 | 36 | 14,593 |
| 11/02/2026 | 3.30 | 3.24 | 3.30 | 17,121 | 13 | 5,266 |
| 10/02/2026 | 3.29 | 3.27 | 3.27 | 18,191 | 18 | 5,549 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2026 | 3.39 | 3.00 | 3.32 | 186,101 | 88 | 57,331 |
| 22/02/2026 | 3.23 | 3.12 | 3.14 | 137,060 | 74 | 43,738 |
| 15/02/2026 | 3.30 | 3.13 | 3.20 | 42,789 | 50 | 13,388 |
| 08/02/2026 | 3.35 | 3.15 | 3.19 | 253,365 | 130 | 77,311 |
| 01/02/2026 | 3.40 | 3.30 | 3.35 | 193,724 | 79 | 58,226 |
| 25/01/2026 | 3.44 | 3.36 | 3.40 | 65,535 | 48 | 19,293 |
| 18/01/2026 | 3.46 | 3.40 | 3.45 | 76,993 | 49 | 22,548 |
| 11/01/2026 | 3.50 | 3.40 | 3.40 | 4,338,364 | 105 | 1,240,157 |
| 04/01/2026 | 3.50 | 3.40 | 3.42 | 118,879 | 60 | 34,203 |
| 28/12/2025 | 3.47 | 3.40 | 3.45 | 196,409 | 78 | 57,335 |
| 21/12/2025 | 3.49 | 3.40 | 3.41 | 608,490 | 126 | 176,520 |
| 14/12/2025 | 3.41 | 3.19 | 3.40 | 1,073,452 | 194 | 321,017 |
| 07/12/2025 | 3.23 | 3.15 | 3.19 | 277,993 | 90 | 87,182 |
| 30/11/2025 | 3.25 | 3.20 | 3.20 | 143,552 | 93 | 44,670 |
| 23/11/2025 | 3.32 | 3.24 | 3.25 | 150,809 | 99 | 46,289 |
| 16/11/2025 | 3.40 | 3.27 | 3.29 | 94,689 | 77 | 28,616 |
| 09/11/2025 | 3.42 | 3.30 | 3.39 | 397,330 | 146 | 119,184 |
| 02/11/2025 | 3.35 | 3.24 | 3.31 | 537,908 | 242 | 163,277 |
| 26/10/2025 | 3.45 | 3.25 | 3.35 | 458,343 | 189 | 137,018 |
| 19/10/2025 | 3.33 | 3.11 | 3.33 | 663,041 | 279 | 204,348 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2026 | 3.40 | 3.12 | 3.14 | 626,938 | 333 | 192,663 |
| 04/01/2026 | 3.50 | 3.36 | 3.40 | 4,599,771 | 262 | 1,316,201 |
| 01/12/2025 | 3.49 | 3.15 | 3.45 | 2,291,577 | 574 | 684,164 |
| 02/11/2025 | 3.42 | 3.24 | 3.24 | 1,189,056 | 571 | 359,926 |
| 01/10/2025 | 3.45 | 2.93 | 3.35 | 2,340,202 | 953 | 745,217 |
| 01/09/2025 | 2.99 | 2.91 | 2.94 | 528,072 | 337 | 178,656 |
| 03/08/2025 | 2.97 | 2.84 | 2.96 | 1,159,542 | 510 | 396,039 |
| 01/07/2025 | 3.03 | 2.90 | 2.97 | 1,218,339 | 596 | 411,319 |
| 01/06/2025 | 2.95 | 2.82 | 2.95 | 951,072 | 302 | 329,934 |
| 04/05/2025 | 2.91 | 2.61 | 2.91 | 930,351 | 434 | 331,280 |
| 03/04/2025 | 2.80 | 2.55 | 2.80 | 210,610 | 179 | 79,254 |
| 02/03/2025 | 2.74 | 2.61 | 2.69 | 219,291 | 223 | 82,222 |
| 02/02/2025 | 3.10 | 2.63 | 2.70 | 635,083 | 432 | 222,332 |
| 02/01/2025 | 3.14 | 2.92 | 3.09 | 1,753,870 | 823 | 581,507 |
| 01/12/2024 | 2.91 | 2.78 | 2.88 | 816,378 | 298 | 285,026 |
| 03/11/2024 | 2.89 | 2.80 | 2.80 | 667,599 | 294 | 234,127 |
| 01/10/2024 | 2.89 | 2.70 | 2.88 | 350,874 | 317 | 126,701 |
| 01/09/2024 | 2.85 | 2.73 | 2.76 | 280,546 | 233 | 101,001 |
| 01/08/2024 | 2.88 | 2.73 | 2.80 | 595,052 | 356 | 212,024 |
| 01/07/2024 | 2.92 | 2.42 | 2.86 | 1,150,423 | 592 | 439,003 |