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 |
|---|---|---|---|---|---|---|
| 06/11/2023 | 1.06 | 1.06 | 1.06 | 6,594 | 8 | 6,221 |
| 05/11/2023 | 1.07 | 1.05 | 1.07 | 56,171 | 41 | 53,129 |
| 02/11/2023 | 1.07 | 1.05 | 1.07 | 43,818 | 33 | 41,347 |
| 01/11/2023 | 1.07 | 1.06 | 1.07 | 48,812 | 25 | 45,885 |
| 31/10/2023 | 1.08 | 1.07 | 1.08 | 40,113 | 25 | 37,290 |
| 30/10/2023 | 1.08 | 1.06 | 1.08 | 14,576 | 15 | 13,602 |
| 29/10/2023 | 1.08 | 1.07 | 1.07 | 28,947 | 26 | 27,053 |
| 26/10/2023 | 1.08 | 1.07 | 1.08 | 25,532 | 20 | 23,736 |
| 25/10/2023 | 1.08 | 1.06 | 1.08 | 549,125 | 15 | 513,199 |
| 24/10/2023 | 1.08 | 1.06 | 1.07 | 12,956 | 6 | 12,021 |
| 23/10/2023 | 1.08 | 1.06 | 1.08 | 162,100 | 36 | 151,358 |
| 22/10/2023 | 1.09 | 1.07 | 1.09 | 187,219 | 59 | 173,677 |
| 19/10/2023 | 1.08 | 1.06 | 1.06 | 73,172 | 40 | 68,236 |
| 18/10/2023 | 1.06 | 1.06 | 1.06 | 43,826 | 22 | 41,345 |
| 17/10/2023 | 1.08 | 1.06 | 1.07 | 38,163 | 36 | 35,763 |
| 16/10/2023 | 1.08 | 1.06 | 1.07 | 46,926 | 23 | 43,876 |
| 15/10/2023 | 1.07 | 1.06 | 1.06 | 70,790 | 46 | 66,186 |
| 12/10/2023 | 1.07 | 1.06 | 1.07 | 168,887 | 28 | 158,000 |
| 11/10/2023 | 1.07 | 1.06 | 1.06 | 85,765 | 54 | 80,907 |
| 10/10/2023 | 1.07 | 1.06 | 1.07 | 42,587 | 31 | 39,915 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/08/2016 | 1.18 | 1.17 | 1.17 | 432,705 | 149 | 366,734 |
| 07/08/2016 | 1.18 | 1.17 | 1.18 | 160,716 | 84 | 136,886 |
| 31/07/2016 | 1.18 | 1.17 | 1.17 | 188,027 | 95 | 160,122 |
| 24/07/2016 | 1.18 | 1.17 | 1.18 | 91,676 | 79 | 77,840 |
| 17/07/2016 | 1.18 | 1.17 | 1.17 | 194,215 | 88 | 165,583 |
| 10/07/2016 | 1.18 | 1.17 | 1.18 | 172,955 | 90 | 146,749 |
| 03/07/2016 | 1.18 | 1.17 | 1.18 | 24,946 | 25 | 21,187 |
| 26/06/2016 | 1.18 | 1.17 | 1.17 | 187,184 | 86 | 159,786 |
| 19/06/2016 | 1.18 | 1.17 | 1.18 | 87,856 | 60 | 74,563 |
| 12/06/2016 | 1.18 | 1.17 | 1.18 | 145,805 | 111 | 123,564 |
| 05/06/2016 | 1.19 | 1.17 | 1.18 | 224,061 | 80 | 190,131 |
| 29/05/2016 | 1.19 | 1.18 | 1.18 | 175,538 | 89 | 148,688 |
| 22/05/2016 | 1.19 | 1.18 | 1.19 | 64,195 | 43 | 54,244 |
| 15/05/2016 | 1.20 | 1.18 | 1.19 | 191,116 | 86 | 161,272 |
| 08/05/2016 | 1.21 | 1.18 | 1.19 | 484,801 | 153 | 405,826 |
| 02/05/2016 | 1.23 | 1.21 | 1.21 | 347,728 | 167 | 286,185 |
| 24/04/2016 | 1.33 | 1.20 | 1.20 | 987,337 | 195 | 759,762 |
| 17/04/2016 | 1.33 | 1.31 | 1.33 | 208,982 | 107 | 157,880 |
| 10/04/2016 | 1.32 | 1.31 | 1.32 | 460,721 | 103 | 351,453 |
| 03/04/2016 | 1.32 | 1.28 | 1.30 | 507,600 | 149 | 389,748 |