البنك الاردني الكويتي أسعار تاريخية
مؤشر الأداء 19/07/2026
السوق الأول
أعلى سعر 3.10
سعر الإغلاق السابق 3.10
عدد العقود المنفذة 12
القطاعالبنوك
ادنى سعر 3.07
سعر الإفتتاح 3.09
عدد الأسهم 4,157
Div5.86
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 3.07
معدل السعر 3.08
P/E5.06
حجم التداول 12,804
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/04/2026 | 3.27 | 3.25 | 3.27 | 46,567 | 34 | 14,309 |
| 13/04/2026 | 3.23 | 3.22 | 3.23 | 5,158 | 7 | 1,600 |
| 12/04/2026 | 3.25 | 3.23 | 3.23 | 12,380 | 8 | 3,817 |
| 09/04/2026 | 3.26 | 3.24 | 3.24 | 2,790 | 8 | 859 |
| 08/04/2026 | 3.28 | 3.20 | 3.25 | 78,113 | 33 | 24,332 |
| 07/04/2026 | 3.22 | 3.19 | 3.19 | 51,077 | 18 | 15,945 |
| 06/04/2026 | 3.28 | 3.19 | 3.24 | 71,213 | 25 | 22,229 |
| 05/04/2026 | 3.29 | 3.20 | 3.24 | 180,691 | 43 | 56,125 |
| 02/04/2026 | 3.23 | 3.17 | 3.20 | 8,254 | 12 | 2,582 |
| 01/04/2026 | 3.24 | 3.23 | 3.24 | 3,331 | 4 | 1,028 |
| 31/03/2026 | 3.25 | 3.20 | 3.20 | 128,546 | 38 | 40,044 |
| 30/03/2026 | 3.25 | 3.24 | 3.25 | 35,750 | 12 | 11,018 |
| 29/03/2026 | 3.35 | 3.25 | 3.25 | 5,622 | 7 | 1,706 |
| 26/03/2026 | 3.35 | 3.30 | 3.35 | 5,353 | 7 | 1,622 |
| 25/03/2026 | 3.38 | 3.36 | 3.36 | 8,925 | 6 | 2,648 |
| 24/03/2026 | 3.41 | 3.30 | 3.35 | 1,283,979 | 18 | 376,797 |
| 17/03/2026 | 3.48 | 3.28 | 3.44 | 191,344 | 65 | 56,082 |
| 15/03/2026 | 3.25 | 3.20 | 3.24 | 24,552 | 12 | 7,600 |
| 12/03/2026 | 3.30 | 3.22 | 3.30 | 11,880 | 13 | 3,630 |
| 11/03/2026 | 3.34 | 3.29 | 3.30 | 23,890 | 8 | 7,261 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/05/2025 | 2.90 | 2.80 | 2.83 | 254,223 | 105 | 89,827 |
| 11/05/2025 | 2.82 | 2.75 | 2.80 | 277,567 | 138 | 100,059 |
| 04/05/2025 | 2.76 | 2.61 | 2.75 | 110,228 | 88 | 41,447 |
| 27/04/2025 | 2.80 | 2.55 | 2.80 | 63,577 | 38 | 23,912 |
| 20/04/2025 | 2.70 | 2.63 | 2.66 | 88,052 | 51 | 33,099 |
| 13/04/2025 | 2.70 | 2.64 | 2.69 | 44,033 | 43 | 16,577 |
| 06/04/2025 | 2.68 | 2.60 | 2.64 | 11,924 | 44 | 4,535 |
| 03/04/2025 | 2.68 | 2.66 | 2.68 | 3,023 | 3 | 1,131 |
| 23/03/2025 | 2.73 | 2.66 | 2.69 | 59,905 | 59 | 22,383 |
| 16/03/2025 | 2.74 | 2.65 | 2.67 | 41,162 | 39 | 15,284 |
| 09/03/2025 | 2.66 | 2.61 | 2.64 | 7,600 | 29 | 2,887 |
| 02/03/2025 | 2.70 | 2.61 | 2.68 | 110,624 | 96 | 41,668 |
| 23/02/2025 | 2.74 | 2.68 | 2.70 | 97,861 | 93 | 36,080 |
| 16/02/2025 | 2.82 | 2.63 | 2.74 | 239,684 | 141 | 88,620 |
| 09/02/2025 | 3.10 | 2.84 | 2.84 | 187,458 | 110 | 61,705 |
| 02/02/2025 | 3.10 | 3.01 | 3.09 | 110,081 | 88 | 35,927 |
| 26/01/2025 | 3.11 | 3.05 | 3.09 | 141,350 | 105 | 45,653 |
| 19/01/2025 | 3.14 | 3.08 | 3.11 | 133,731 | 143 | 42,982 |
| 12/01/2025 | 3.11 | 3.00 | 3.11 | 498,457 | 329 | 163,405 |
| 05/01/2025 | 3.07 | 2.98 | 3.01 | 408,837 | 179 | 135,669 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2021 | 1.55 | 1.47 | 1.50 | 992,504 | 545 | 659,066 |
| 02/05/2021 | 1.58 | 1.32 | 1.53 | 2,701,485 | 822 | 1,918,141 |
| 01/04/2021 | 1.47 | 1.31 | 1.40 | 840,774 | 352 | 618,029 |
| 01/03/2021 | 1.45 | 1.30 | 1.33 | 378,829 | 312 | 285,921 |
| 01/02/2021 | 1.54 | 1.38 | 1.45 | 280,650 | 215 | 190,911 |
| 03/01/2021 | 1.63 | 1.45 | 1.55 | 1,004,567 | 276 | 634,259 |
| 01/12/2020 | 1.50 | 1.41 | 1.44 | 144,936 | 166 | 98,966 |
| 01/11/2020 | 1.59 | 1.50 | 1.50 | 98,038 | 114 | 63,665 |
| 01/10/2020 | 1.68 | 1.60 | 1.65 | 86,288 | 83 | 52,765 |
| 01/09/2020 | 1.75 | 1.64 | 1.69 | 140,764 | 78 | 82,414 |
| 04/08/2020 | 1.68 | 1.55 | 1.66 | 155,789 | 98 | 95,130 |
| 01/07/2020 | 1.71 | 1.65 | 1.69 | 78,993 | 83 | 46,666 |
| 01/06/2020 | 2.85 | 1.70 | 1.71 | 448,828 | 247 | 179,746 |
| 10/05/2020 | 2.63 | 2.24 | 2.62 | 243,618 | 125 | 100,856 |
| 01/03/2020 | 2.69 | 2.32 | 2.39 | 152,610 | 106 | 59,845 |
| 02/02/2020 | 2.77 | 2.66 | 2.70 | 136,165 | 57 | 50,825 |
| 02/01/2020 | 2.81 | 2.50 | 2.68 | 170,591 | 145 | 63,596 |
| 01/12/2019 | 2.55 | 2.46 | 2.51 | 117,361 | 98 | 46,822 |
| 03/11/2019 | 2.57 | 2.45 | 2.52 | 179,759 | 164 | 72,175 |
| 01/10/2019 | 2.79 | 2.41 | 2.46 | 612,839 | 303 | 234,313 |