البنك الاردني الكويتي أسعار تاريخية
مؤشر الأداء 02/04/2026
السوق الأول
أعلى سعر 3.23
سعر الإغلاق السابق 3.24
عدد العقود المنفذة 12
القطاعالبنوك
ادنى سعر 3.17
سعر الإفتتاح 3.23
عدد الأسهم 2,582
Div0.00
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 3.20
معدل السعر 3.20
P/E4.94
حجم التداول 8,254
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/07/2022 | 1.64 | 1.61 | 1.61 | 29,294 | 23 | 17,957 |
| 25/07/2022 | 1.66 | 1.59 | 1.64 | 62,810 | 58 | 38,669 |
| 24/07/2022 | 1.62 | 1.59 | 1.59 | 37,344 | 23 | 23,348 |
| 21/07/2022 | 1.62 | 1.60 | 1.61 | 6,264 | 8 | 3,895 |
| 20/07/2022 | 1.62 | 1.59 | 1.59 | 37,629 | 24 | 23,501 |
| 19/07/2022 | 1.63 | 1.58 | 1.60 | 29,835 | 27 | 18,529 |
| 18/07/2022 | 1.62 | 1.57 | 1.60 | 8,775 | 17 | 5,542 |
| 17/07/2022 | 1.63 | 1.56 | 1.61 | 45,301 | 29 | 28,452 |
| 14/07/2022 | 1.59 | 1.52 | 1.54 | 14,904 | 15 | 9,726 |
| 13/07/2022 | 1.57 | 1.54 | 1.56 | 27,978 | 37 | 17,980 |
| 07/07/2022 | 1.60 | 1.59 | 1.60 | 29,513 | 29 | 18,448 |
| 06/07/2022 | 1.61 | 1.56 | 1.60 | 23,004 | 20 | 14,405 |
| 05/07/2022 | 1.65 | 1.61 | 1.61 | 34,434 | 29 | 21,147 |
| 04/07/2022 | 1.65 | 1.61 | 1.63 | 65,853 | 55 | 40,402 |
| 03/07/2022 | 1.63 | 1.60 | 1.61 | 44,796 | 35 | 27,711 |
| 30/06/2022 | 1.64 | 1.56 | 1.59 | 28,963 | 32 | 18,150 |
| 29/06/2022 | 1.66 | 1.61 | 1.64 | 212,225 | 130 | 129,884 |
| 28/06/2022 | 1.56 | 1.49 | 1.56 | 235,241 | 114 | 153,492 |
| 27/06/2022 | 1.49 | 1.40 | 1.46 | 33,767 | 30 | 23,447 |
| 26/06/2022 | 1.41 | 1.39 | 1.41 | 4,313,362 | 14 | 3,103,074 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/10/2008 | 6.94 | 5.70 | 6.21 | 901,086 | 158 | 144,132 |
| 28/09/2008 | 7.00 | 6.95 | 6.96 | 33,548 | 22 | 4,800 |
| 21/09/2008 | 7.10 | 6.90 | 6.97 | 250,289 | 133 | 35,831 |
| 14/09/2008 | 6.95 | 6.56 | 6.87 | 250,944 | 80 | 37,100 |
| 07/09/2008 | 7.05 | 6.80 | 6.88 | 170,687 | 58 | 24,595 |
| 31/08/2008 | 7.11 | 6.77 | 7.02 | 173,411 | 82 | 24,694 |
| 24/08/2008 | 7.04 | 6.52 | 6.98 | 198,002 | 94 | 28,513 |
| 17/08/2008 | 7.12 | 6.50 | 6.65 | 357,892 | 123 | 52,682 |
| 10/08/2008 | 7.32 | 6.98 | 6.99 | 824,565 | 233 | 115,309 |
| 03/08/2008 | 7.39 | 7.12 | 7.30 | 1,150,421 | 149 | 159,206 |
| 27/07/2008 | 7.40 | 7.11 | 7.30 | 1,207,161 | 202 | 165,211 |
| 20/07/2008 | 7.43 | 7.21 | 7.36 | 351,548 | 129 | 47,867 |
| 13/07/2008 | 7.59 | 7.20 | 7.40 | 320,196,015 | 210 | 43,980,133 |
| 06/07/2008 | 7.75 | 7.35 | 7.40 | 1,570,079 | 199 | 210,724 |
| 29/06/2008 | 7.50 | 7.35 | 7.39 | 382,846 | 109 | 51,704 |
| 22/06/2008 | 7.76 | 7.18 | 7.40 | 1,683,997 | 206 | 231,927 |
| 15/06/2008 | 7.93 | 7.50 | 7.74 | 1,953,823 | 338 | 252,725 |
| 08/06/2008 | 7.66 | 7.25 | 7.64 | 4,254,675 | 230 | 567,623 |
| 01/06/2008 | 7.37 | 7.22 | 7.35 | 2,299,628 | 142 | 315,069 |
| 26/05/2008 | 7.39 | 7.02 | 7.35 | 2,380,615 | 169 | 332,418 |