البنك الاردني الكويتي أسعار تاريخية
مؤشر الأداء 08/01/2026
السوق الأول
أعلى سعر 3.45
سعر الإغلاق السابق 3.45
عدد العقود المنفذة 19
القطاعالبنوك
ادنى سعر 3.40
سعر الإفتتاح 3.45
عدد الأسهم 5,844
Div3.51
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 3.42
معدل السعر 3.42
P/E5.95
حجم التداول 20,010
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/02/2025 | 3.09 | 3.07 | 3.09 | 44,842 | 24 | 14,542 |
| 10/02/2025 | 3.09 | 3.09 | 3.09 | 23,855 | 13 | 7,720 |
| 09/02/2025 | 3.10 | 3.08 | 3.10 | 64,422 | 44 | 20,840 |
| 06/02/2025 | 3.09 | 3.08 | 3.09 | 6,576 | 5 | 2,133 |
| 05/02/2025 | 3.09 | 3.02 | 3.09 | 41,953 | 18 | 13,703 |
| 04/02/2025 | 3.05 | 3.03 | 3.05 | 32,042 | 11 | 10,508 |
| 03/02/2025 | 3.08 | 3.01 | 3.06 | 8,513 | 25 | 2,795 |
| 02/02/2025 | 3.10 | 3.07 | 3.09 | 20,997 | 29 | 6,788 |
| 30/01/2025 | 3.10 | 3.06 | 3.09 | 38,655 | 30 | 12,498 |
| 29/01/2025 | 3.10 | 3.07 | 3.10 | 8,854 | 13 | 2,874 |
| 28/01/2025 | 3.10 | 3.05 | 3.10 | 11,351 | 15 | 3,710 |
| 27/01/2025 | 3.10 | 3.07 | 3.10 | 15,793 | 23 | 5,110 |
| 26/01/2025 | 3.11 | 3.10 | 3.10 | 66,697 | 24 | 21,461 |
| 23/01/2025 | 3.11 | 3.09 | 3.11 | 1,397 | 10 | 452 |
| 22/01/2025 | 3.11 | 3.08 | 3.11 | 1,390 | 12 | 449 |
| 21/01/2025 | 3.13 | 3.08 | 3.12 | 32,577 | 36 | 10,516 |
| 20/01/2025 | 3.13 | 3.09 | 3.13 | 37,938 | 50 | 12,208 |
| 19/01/2025 | 3.14 | 3.11 | 3.14 | 60,430 | 35 | 19,357 |
| 16/01/2025 | 3.11 | 3.08 | 3.11 | 48,792 | 41 | 15,718 |
| 15/01/2025 | 3.10 | 3.03 | 3.08 | 205,311 | 116 | 66,861 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/09/2021 | 1.41 | 1.39 | 1.39 | 61,743 | 59 | 44,285 |
| 19/09/2021 | 1.41 | 1.38 | 1.39 | 40,838 | 53 | 29,354 |
| 12/09/2021 | 1.41 | 1.37 | 1.40 | 47,607 | 146 | 34,104 |
| 05/09/2021 | 1.40 | 1.36 | 1.39 | 17,785 | 41 | 12,900 |
| 29/08/2021 | 1.40 | 1.35 | 1.36 | 82,964 | 73 | 60,670 |
| 22/08/2021 | 1.41 | 1.35 | 1.39 | 89,812 | 70 | 66,041 |
| 15/08/2021 | 1.36 | 1.32 | 1.36 | 59,284 | 89 | 44,419 |
| 08/08/2021 | 1.38 | 1.33 | 1.34 | 91,167 | 97 | 67,371 |
| 01/08/2021 | 1.40 | 1.35 | 1.37 | 154,744 | 113 | 112,813 |
| 25/07/2021 | 1.49 | 1.38 | 1.38 | 52,350 | 71 | 36,565 |
| 18/07/2021 | 1.46 | 1.41 | 1.41 | 83,747 | 39 | 58,000 |
| 11/07/2021 | 1.50 | 1.45 | 1.46 | 95,826 | 45 | 65,554 |
| 04/07/2021 | 1.51 | 1.46 | 1.46 | 107,924 | 72 | 73,004 |
| 27/06/2021 | 1.53 | 1.49 | 1.49 | 53,144 | 58 | 35,026 |
| 20/06/2021 | 1.52 | 1.49 | 1.50 | 156,905 | 115 | 104,464 |
| 13/06/2021 | 1.53 | 1.47 | 1.47 | 499,935 | 176 | 332,597 |
| 06/06/2021 | 1.52 | 1.47 | 1.50 | 135,849 | 110 | 90,584 |
| 30/05/2021 | 1.57 | 1.50 | 1.50 | 313,087 | 190 | 205,422 |
| 23/05/2021 | 1.58 | 1.35 | 1.57 | 999,110 | 462 | 683,867 |
| 16/05/2021 | 1.42 | 1.36 | 1.36 | 757,208 | 82 | 552,411 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2007 | 7.00 | 6.65 | 6.90 | 8,764,227 | 660 | 1,306,531 |
| 03/06/2007 | 6.95 | 6.63 | 6.83 | 1,264,796 | 445 | 186,117 |
| 01/05/2007 | 6.83 | 6.55 | 6.83 | 3,106,153 | 865 | 465,293 |
| 01/04/2007 | 6.71 | 6.40 | 6.62 | 2,012,806 | 708 | 308,415 |
| 01/03/2007 | 6.61 | 6.45 | 6.55 | 2,964,140 | 637 | 454,603 |
| 01/02/2007 | 6.93 | 6.50 | 6.56 | 4,853,066 | 730 | 727,326 |
| 07/01/2007 | 7.35 | 6.45 | 6.78 | 11,397,044 | 1,498 | 1,615,088 |
| 03/12/2006 | 6.65 | 5.98 | 6.53 | 2,359,031 | 698 | 372,641 |
| 01/11/2006 | 7.15 | 6.15 | 6.24 | 3,659,617 | 938 | 540,094 |
| 01/10/2006 | 7.39 | 6.45 | 7.10 | 5,192,727 | 1,327 | 741,750 |
| 03/09/2006 | 7.15 | 6.07 | 6.50 | 5,352,182 | 1,669 | 810,439 |
| 01/08/2006 | 6.18 | 5.86 | 6.12 | 14,118,017 | 902 | 2,362,412 |
| 02/07/2006 | 6.70 | 5.56 | 6.11 | 2,093,725 | 774 | 336,128 |
| 01/06/2006 | 7.60 | 5.60 | 5.90 | 2,250,156 | 638 | 355,195 |
| 01/05/2006 | 8.25 | 7.45 | 7.45 | 5,660,751 | 1,284 | 722,663 |
| 02/04/2006 | 12.10 | 7.22 | 7.65 | 5,202,445 | 1,407 | 620,021 |
| 01/03/2006 | 12.00 | 9.70 | 11.16 | 7,180,182 | 1,127 | 651,456 |
| 01/02/2006 | 13.49 | 10.44 | 11.38 | 12,964,973 | 1,898 | 1,035,030 |
| 02/01/2006 | 13.45 | 10.95 | 12.85 | 11,624,497 | 1,530 | 922,480 |