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 |
|---|---|---|---|---|---|---|
| 14/10/2025 | 3.08 | 2.99 | 3.08 | 313,335 | 115 | 103,649 |
| 13/10/2025 | 2.99 | 2.97 | 2.99 | 136,122 | 62 | 45,726 |
| 12/10/2025 | 2.98 | 2.93 | 2.97 | 40,549 | 17 | 13,747 |
| 09/10/2025 | 2.98 | 2.96 | 2.97 | 121,682 | 47 | 40,982 |
| 08/10/2025 | 2.98 | 2.97 | 2.97 | 447 | 2 | 150 |
| 07/10/2025 | 2.98 | 2.94 | 2.98 | 3,967 | 9 | 1,346 |
| 06/10/2025 | 2.98 | 2.95 | 2.95 | 43,813 | 15 | 14,786 |
| 05/10/2025 | 2.98 | 2.94 | 2.98 | 77,799 | 39 | 26,151 |
| 02/10/2025 | 2.96 | 2.93 | 2.93 | 21,392 | 9 | 7,294 |
| 01/10/2025 | 2.96 | 2.94 | 2.96 | 136,824 | 28 | 46,315 |
| 30/09/2025 | 2.96 | 2.94 | 2.94 | 15,109 | 9 | 5,125 |
| 29/09/2025 | 2.96 | 2.95 | 2.96 | 31,373 | 11 | 10,605 |
| 28/09/2025 | 2.96 | 2.94 | 2.95 | 32,550 | 13 | 11,065 |
| 25/09/2025 | 2.95 | 2.94 | 2.95 | 26,037 | 16 | 8,852 |
| 24/09/2025 | 2.96 | 2.93 | 2.95 | 28,782 | 20 | 9,778 |
| 23/09/2025 | 2.95 | 2.94 | 2.94 | 27,686 | 16 | 9,414 |
| 22/09/2025 | 2.97 | 2.95 | 2.96 | 7,885 | 14 | 2,664 |
| 21/09/2025 | 2.98 | 2.96 | 2.98 | 10,236 | 13 | 3,453 |
| 18/09/2025 | 2.98 | 2.96 | 2.96 | 21,238 | 20 | 7,150 |
| 17/09/2025 | 2.99 | 2.97 | 2.99 | 52,572 | 22 | 17,626 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 2.89 | 2.83 | 2.86 | 203,678 | 75 | 71,149 |
| 27/10/2024 | 2.89 | 2.75 | 2.88 | 122,113 | 110 | 42,814 |
| 20/10/2024 | 2.78 | 2.72 | 2.78 | 47,944 | 37 | 17,530 |
| 13/10/2024 | 2.75 | 2.71 | 2.75 | 79,828 | 75 | 29,345 |
| 06/10/2024 | 2.75 | 2.70 | 2.74 | 63,233 | 66 | 23,225 |
| 29/09/2024 | 2.79 | 2.72 | 2.74 | 68,868 | 50 | 25,080 |
| 22/09/2024 | 2.78 | 2.73 | 2.78 | 38,400 | 55 | 14,017 |
| 15/09/2024 | 2.79 | 2.74 | 2.76 | 54,560 | 42 | 19,756 |
| 08/09/2024 | 2.82 | 2.76 | 2.79 | 88,983 | 63 | 31,881 |
| 01/09/2024 | 2.85 | 2.80 | 2.81 | 67,491 | 52 | 24,054 |
| 25/08/2024 | 2.84 | 2.78 | 2.80 | 176,615 | 80 | 62,641 |
| 18/08/2024 | 2.85 | 2.78 | 2.82 | 43,629 | 75 | 15,473 |
| 11/08/2024 | 2.85 | 2.74 | 2.80 | 125,383 | 61 | 44,890 |
| 04/08/2024 | 2.84 | 2.73 | 2.79 | 196,819 | 121 | 70,532 |
| 28/07/2024 | 2.92 | 2.69 | 2.80 | 355,779 | 143 | 125,140 |
| 21/07/2024 | 2.83 | 2.50 | 2.83 | 489,415 | 264 | 188,119 |
| 14/07/2024 | 2.54 | 2.47 | 2.51 | 220,211 | 99 | 87,987 |
| 08/07/2024 | 2.48 | 2.43 | 2.48 | 105,110 | 72 | 42,874 |
| 30/06/2024 | 2.45 | 2.42 | 2.45 | 48,667 | 43 | 20,018 |
| 23/06/2024 | 2.50 | 2.42 | 2.44 | 132,005 | 80 | 53,847 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/09/2019 | 2.80 | 2.74 | 2.78 | 77,600 | 85 | 28,150 |
| 01/08/2019 | 2.84 | 2.75 | 2.76 | 223,809 | 113 | 79,971 |
| 01/07/2019 | 2.95 | 2.78 | 2.83 | 217,810 | 170 | 77,204 |
| 02/06/2019 | 2.97 | 2.79 | 2.80 | 259,456 | 154 | 91,598 |
| 01/05/2019 | 2.94 | 2.73 | 2.94 | 516,409 | 132 | 185,892 |
| 01/04/2019 | 2.99 | 2.90 | 2.93 | 107,401 | 69 | 36,552 |