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 |
|---|---|---|---|---|---|---|
| 26/08/2025 | 1.12 | 1.11 | 1.12 | 230,430 | 60 | 207,590 |
| 25/08/2025 | 1.13 | 1.11 | 1.12 | 82,408 | 30 | 74,010 |
| 24/08/2025 | 1.13 | 1.12 | 1.13 | 78,696 | 24 | 69,748 |
| 21/08/2025 | 1.13 | 1.12 | 1.13 | 66,494 | 27 | 59,220 |
| 20/08/2025 | 1.12 | 1.11 | 1.12 | 138,631 | 38 | 124,126 |
| 19/08/2025 | 1.13 | 1.10 | 1.13 | 534,138 | 118 | 479,039 |
| 18/08/2025 | 1.11 | 1.08 | 1.11 | 300,340 | 79 | 274,019 |
| 17/08/2025 | 1.09 | 1.08 | 1.09 | 179,050 | 31 | 164,616 |
| 14/08/2025 | 1.09 | 1.06 | 1.09 | 240,663 | 72 | 223,046 |
| 13/08/2025 | 1.07 | 1.05 | 1.07 | 108,112 | 28 | 101,214 |
| 12/08/2025 | 1.07 | 1.05 | 1.07 | 342,365 | 58 | 324,980 |
| 11/08/2025 | 1.06 | 1.05 | 1.06 | 9,543 | 11 | 9,015 |
| 10/08/2025 | 1.06 | 1.05 | 1.05 | 120,738 | 30 | 114,571 |
| 07/08/2025 | 1.06 | 1.05 | 1.06 | 112,057 | 42 | 105,752 |
| 06/08/2025 | 1.06 | 1.06 | 1.06 | 63,704 | 15 | 60,098 |
| 05/08/2025 | 1.06 | 1.05 | 1.06 | 13,453 | 14 | 12,782 |
| 04/08/2025 | 1.06 | 1.05 | 1.05 | 72,330 | 16 | 68,822 |
| 03/08/2025 | 1.06 | 1.06 | 1.06 | 18 | 2 | 17 |
| 31/07/2025 | 1.06 | 1.04 | 1.05 | 337,298 | 60 | 320,346 |
| 30/07/2025 | 1.07 | 1.06 | 1.06 | 149,643 | 41 | 140,954 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/04/2025 | 0.99 | 0.99 | 0.99 | 24,038 | 20 | 24,281 |
| 23/03/2025 | 1.07 | 1.05 | 1.06 | 371,648 | 135 | 349,296 |
| 16/03/2025 | 1.07 | 1.05 | 1.06 | 218,158 | 80 | 206,700 |
| 09/03/2025 | 1.06 | 1.04 | 1.06 | 698,885 | 193 | 666,293 |
| 02/03/2025 | 1.06 | 1.04 | 1.06 | 267,703 | 121 | 255,183 |
| 23/02/2025 | 1.06 | 1.04 | 1.04 | 292,690 | 96 | 280,485 |
| 16/02/2025 | 1.06 | 1.04 | 1.05 | 420,827 | 128 | 401,333 |
| 09/02/2025 | 1.05 | 1.03 | 1.05 | 434,533 | 133 | 417,355 |
| 02/02/2025 | 1.06 | 1.04 | 1.05 | 768,175 | 194 | 734,789 |
| 26/01/2025 | 1.04 | 1.03 | 1.04 | 311,012 | 96 | 301,258 |
| 19/01/2025 | 1.04 | 1.03 | 1.04 | 195,040 | 70 | 189,263 |
| 12/01/2025 | 1.04 | 1.03 | 1.04 | 274,213 | 112 | 265,704 |
| 05/01/2025 | 1.06 | 1.03 | 1.04 | 459,208 | 139 | 440,926 |
| 29/12/2024 | 1.04 | 1.00 | 1.04 | 119,699 | 59 | 117,283 |
| 22/12/2024 | 1.01 | 1.00 | 1.01 | 149,529 | 46 | 149,462 |
| 15/12/2024 | 1.01 | 1.00 | 1.00 | 204,388 | 72 | 204,276 |
| 08/12/2024 | 1.02 | 0.99 | 1.01 | 407,068 | 128 | 407,658 |
| 01/12/2024 | 1.02 | 1.00 | 1.01 | 101,399 | 53 | 100,977 |
| 24/11/2024 | 1.01 | 1.00 | 1.01 | 387,545 | 82 | 386,993 |
| 17/11/2024 | 1.02 | 0.99 | 1.02 | 516,840 | 159 | 515,903 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2022 | 1.07 | 1.01 | 1.02 | 1,329,307 | 612 | 1,290,964 |
| 01/08/2022 | 1.14 | 1.05 | 1.06 | 2,522,955 | 918 | 2,303,647 |
| 03/07/2022 | 1.14 | 0.99 | 1.10 | 5,245,156 | 1,676 | 4,852,749 |
| 01/06/2022 | 1.02 | 0.98 | 1.00 | 4,002,714 | 876 | 4,020,837 |
| 08/05/2022 | 1.12 | 1.01 | 1.02 | 2,528,031 | 849 | 2,414,675 |
| 03/04/2022 | 1.23 | 0.95 | 1.13 | 6,035,184 | 1,866 | 5,497,454 |
| 01/03/2022 | 1.03 | 0.99 | 1.02 | 1,551,566 | 536 | 1,539,706 |
| 01/02/2022 | 1.01 | 0.97 | 1.00 | 3,470,361 | 979 | 3,506,254 |
| 02/01/2022 | 1.00 | 0.94 | 0.99 | 3,196,086 | 1,386 | 3,318,338 |
| 01/12/2021 | 0.97 | 0.89 | 0.97 | 939,947 | 739 | 998,174 |
| 01/11/2021 | 0.95 | 0.89 | 0.91 | 630,519 | 514 | 696,406 |
| 03/10/2021 | 0.96 | 0.92 | 0.94 | 366,917 | 450 | 390,505 |
| 01/09/2021 | 0.95 | 0.92 | 0.93 | 473,474 | 438 | 507,052 |
| 01/08/2021 | 0.99 | 0.93 | 0.93 | 782,472 | 390 | 830,212 |
| 01/07/2021 | 0.99 | 0.93 | 0.97 | 1,944,420 | 610 | 2,038,988 |
| 01/06/2021 | 1.00 | 0.89 | 0.95 | 3,074,134 | 1,601 | 3,230,528 |
| 02/05/2021 | 0.99 | 0.82 | 0.93 | 2,230,054 | 1,055 | 2,464,479 |
| 01/04/2021 | 0.86 | 0.83 | 0.86 | 863,533 | 386 | 1,025,481 |
| 01/03/2021 | 0.85 | 0.78 | 0.84 | 924,023 | 533 | 1,131,553 |
| 01/02/2021 | 0.86 | 0.79 | 0.81 | 1,326,511 | 578 | 1,605,667 |