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 |
|---|---|---|---|---|---|---|
| 01/09/2024 | 1.03 | 1.02 | 1.02 | 417 | 2 | 409 |
| 29/08/2024 | 1.03 | 1.01 | 1.03 | 8,982 | 8 | 8,802 |
| 28/08/2024 | 1.03 | 1.02 | 1.03 | 10,414 | 5 | 10,205 |
| 27/08/2024 | 1.03 | 1.01 | 1.03 | 31,965 | 11 | 31,510 |
| 26/08/2024 | 1.03 | 1.02 | 1.03 | 8,658 | 4 | 8,415 |
| 25/08/2024 | 1.03 | 1.02 | 1.03 | 42,800 | 17 | 41,907 |
| 22/08/2024 | 1.02 | 1.02 | 1.02 | 5,727 | 7 | 5,615 |
| 21/08/2024 | 1.02 | 1.01 | 1.02 | 28,244 | 14 | 27,935 |
| 20/08/2024 | 1.03 | 1.02 | 1.03 | 81,513 | 27 | 79,910 |
| 19/08/2024 | 1.02 | 1.01 | 1.02 | 15,499 | 14 | 15,284 |
| 18/08/2024 | 1.02 | 1.02 | 1.02 | 5,997 | 6 | 5,879 |
| 15/08/2024 | 1.02 | 1.02 | 1.02 | 27,744 | 7 | 27,200 |
| 14/08/2024 | 1.03 | 1.01 | 1.03 | 94,470 | 48 | 93,101 |
| 13/08/2024 | 1.02 | 1.01 | 1.02 | 62,723 | 30 | 61,569 |
| 12/08/2024 | 1.03 | 1.01 | 1.03 | 113,689 | 46 | 112,242 |
| 11/08/2024 | 1.03 | 1.01 | 1.02 | 61,029 | 32 | 59,873 |
| 08/08/2024 | 1.03 | 1.02 | 1.03 | 19,767 | 6 | 19,220 |
| 07/08/2024 | 1.03 | 1.02 | 1.03 | 1,304 | 9 | 1,276 |
| 06/08/2024 | 1.03 | 1.01 | 1.03 | 11,553 | 12 | 11,405 |
| 05/08/2024 | 1.03 | 1.02 | 1.03 | 25,583 | 10 | 24,840 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/08/2020 | 0.79 | 0.77 | 0.77 | 76,242 | 49 | 97,985 |
| 04/08/2020 | 0.79 | 0.76 | 0.78 | 97,504 | 71 | 126,660 |
| 26/07/2020 | 0.80 | 0.78 | 0.79 | 71,708 | 60 | 91,567 |
| 19/07/2020 | 0.83 | 0.79 | 0.80 | 430,618 | 143 | 533,727 |
| 12/07/2020 | 0.81 | 0.79 | 0.81 | 203,241 | 89 | 253,160 |
| 05/07/2020 | 0.81 | 0.78 | 0.80 | 448,965 | 122 | 563,475 |
| 28/06/2020 | 0.80 | 0.78 | 0.79 | 153,593 | 109 | 193,293 |
| 21/06/2020 | 0.82 | 0.80 | 0.80 | 62,217 | 95 | 76,597 |
| 14/06/2020 | 0.82 | 0.80 | 0.80 | 143,924 | 111 | 179,235 |
| 07/06/2020 | 0.84 | 0.81 | 0.81 | 84,979 | 96 | 103,167 |
| 31/05/2020 | 0.86 | 0.80 | 0.83 | 332,334 | 231 | 401,862 |
| 26/05/2020 | 0.79 | 0.77 | 0.79 | 76,148 | 55 | 96,559 |
| 17/05/2020 | 0.77 | 0.75 | 0.76 | 187,949 | 112 | 248,055 |
| 10/05/2020 | 0.82 | 0.76 | 0.76 | 317,226 | 79 | 416,227 |
| 15/03/2020 | 0.88 | 0.83 | 0.84 | 102,824 | 71 | 122,159 |
| 08/03/2020 | 0.93 | 0.88 | 0.89 | 234,062 | 140 | 258,692 |
| 01/03/2020 | 0.94 | 0.90 | 0.93 | 370,331 | 153 | 400,322 |
| 23/02/2020 | 0.94 | 0.93 | 0.94 | 178,599 | 48 | 190,208 |
| 16/02/2020 | 0.95 | 0.93 | 0.93 | 282,524 | 119 | 303,217 |
| 09/02/2020 | 0.96 | 0.94 | 0.95 | 184,564 | 123 | 195,509 |