البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 1.28
سعر الإغلاق السابق 1.29
عدد العقود المنفذة 31
القطاعالبنوك
ادنى سعر 1.26
سعر الإفتتاح 1.27
عدد الأسهم 23,138
Div6.35
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 1.26
معدل السعر 1.27
P/E13.75
حجم التداول 29,418
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/10/2025 | 1.28 | 1.26 | 1.26 | 29,418 | 31 | 23,138 |
| 21/10/2025 | 1.31 | 1.27 | 1.29 | 59,573 | 39 | 46,409 |
| 20/10/2025 | 1.32 | 1.29 | 1.30 | 266,607 | 73 | 204,672 |
| 19/10/2025 | 1.31 | 1.27 | 1.30 | 329,684 | 110 | 255,882 |
| 16/10/2025 | 1.27 | 1.25 | 1.27 | 27,908 | 23 | 22,207 |
| 15/10/2025 | 1.27 | 1.25 | 1.26 | 77,534 | 63 | 61,441 |
| 14/10/2025 | 1.27 | 1.21 | 1.27 | 504,178 | 123 | 408,312 |
| 13/10/2025 | 1.22 | 1.20 | 1.22 | 355,220 | 98 | 294,087 |
| 12/10/2025 | 1.21 | 1.19 | 1.19 | 91,665 | 18 | 76,504 |
| 09/10/2025 | 1.20 | 1.19 | 1.20 | 152,695 | 36 | 127,340 |
| 08/10/2025 | 1.20 | 1.19 | 1.20 | 35,111 | 26 | 29,505 |
| 07/10/2025 | 1.20 | 1.17 | 1.19 | 138,416 | 34 | 116,470 |
| 06/10/2025 | 1.18 | 1.17 | 1.18 | 92,602 | 23 | 79,029 |
| 05/10/2025 | 1.19 | 1.15 | 1.18 | 1,162,215 | 29 | 1,009,898 |
| 02/10/2025 | 1.19 | 1.18 | 1.18 | 70,353 | 24 | 59,621 |
| 01/10/2025 | 1.18 | 1.16 | 1.18 | 127,498 | 39 | 108,448 |
| 30/09/2025 | 1.17 | 1.16 | 1.17 | 56,265 | 11 | 48,500 |
| 29/09/2025 | 1.17 | 1.16 | 1.17 | 35,139 | 18 | 30,270 |
| 28/09/2025 | 1.17 | 1.17 | 1.17 | 17,573 | 10 | 15,020 |
| 25/09/2025 | 1.17 | 1.16 | 1.17 | 69,852 | 30 | 60,029 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/02/2026 | 1.40 | 1.37 | 1.39 | 147,522 | 67 | 106,621 |
| 01/02/2026 | 1.39 | 1.33 | 1.39 | 541,847 | 165 | 399,095 |
| 11/01/2026 | 1.44 | 1.37 | 1.40 | 899,953 | 227 | 642,945 |
| 14/12/2025 | 1.41 | 1.34 | 1.40 | 714,468 | 227 | 522,276 |
| 07/12/2025 | 1.36 | 1.33 | 1.34 | 242,837 | 106 | 180,840 |
| 30/11/2025 | 1.36 | 1.33 | 1.36 | 544,848 | 128 | 405,310 |
| 23/11/2025 | 1.37 | 1.34 | 1.36 | 298,874 | 126 | 220,485 |
| 16/11/2025 | 1.39 | 1.35 | 1.36 | 271,013 | 179 | 199,040 |
| 09/11/2025 | 1.45 | 1.30 | 1.38 | 1,520,584 | 504 | 1,110,524 |
| 02/11/2025 | 1.30 | 1.24 | 1.30 | 630,156 | 208 | 497,357 |
| 26/10/2025 | 1.29 | 1.25 | 1.27 | 222,024 | 146 | 175,551 |
| 19/10/2025 | 1.32 | 1.24 | 1.27 | 754,498 | 302 | 584,934 |
| 12/10/2025 | 1.27 | 1.19 | 1.27 | 1,056,504 | 325 | 862,551 |
| 05/10/2025 | 1.20 | 1.15 | 1.20 | 1,581,039 | 148 | 1,362,242 |
| 28/09/2025 | 1.19 | 1.16 | 1.18 | 306,828 | 102 | 261,859 |
| 21/09/2025 | 1.18 | 1.16 | 1.17 | 318,211 | 92 | 271,863 |
| 14/09/2025 | 1.21 | 1.17 | 1.18 | 1,090,036 | 301 | 917,637 |
| 07/09/2025 | 1.19 | 1.11 | 1.19 | 1,043,552 | 236 | 909,268 |
| 31/08/2025 | 1.13 | 1.11 | 1.11 | 434,309 | 103 | 389,224 |
| 24/08/2025 | 1.13 | 1.11 | 1.12 | 504,244 | 158 | 452,238 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/01/2026 | 1.51 | 1.34 | 1.34 | 1,756,988 | 746 | 1,252,820 |
| 01/12/2025 | 1.55 | 1.33 | 1.52 | 3,274,944 | 1,195 | 2,294,501 |
| 02/11/2025 | 1.45 | 1.24 | 1.35 | 2,788,714 | 1,046 | 2,078,495 |
| 01/10/2025 | 1.32 | 1.15 | 1.27 | 3,811,916 | 984 | 3,153,347 |
| 01/09/2025 | 1.21 | 1.11 | 1.17 | 2,934,927 | 748 | 2,528,375 |
| 03/08/2025 | 1.13 | 1.05 | 1.13 | 2,866,040 | 762 | 2,626,962 |
| 01/07/2025 | 1.07 | 1.02 | 1.05 | 3,419,853 | 774 | 3,266,185 |
| 01/06/2025 | 1.04 | 1.01 | 1.04 | 882,020 | 347 | 856,063 |
| 04/05/2025 | 1.04 | 0.96 | 1.03 | 2,622,378 | 764 | 2,630,653 |
| 03/04/2025 | 0.99 | 0.95 | 0.96 | 2,508,606 | 840 | 2,598,495 |
| 02/03/2025 | 1.07 | 1.04 | 1.06 | 1,556,394 | 529 | 1,477,472 |
| 02/02/2025 | 1.06 | 1.03 | 1.04 | 1,916,225 | 551 | 1,833,962 |
| 02/01/2025 | 1.06 | 1.02 | 1.04 | 1,306,681 | 438 | 1,262,479 |
| 01/12/2024 | 1.02 | 0.99 | 1.02 | 914,874 | 337 | 914,328 |
| 03/11/2024 | 1.02 | 0.99 | 1.01 | 1,253,692 | 399 | 1,251,049 |
| 01/10/2024 | 1.03 | 0.99 | 1.00 | 1,477,365 | 499 | 1,463,098 |
| 01/09/2024 | 1.03 | 1.01 | 1.03 | 612,871 | 253 | 602,049 |
| 01/08/2024 | 1.03 | 1.01 | 1.03 | 692,604 | 340 | 680,377 |
| 01/07/2024 | 1.04 | 1.01 | 1.03 | 989,297 | 431 | 964,409 |
| 02/06/2024 | 1.06 | 1.02 | 1.03 | 934,427 | 393 | 906,937 |