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 |
|---|---|---|---|---|---|---|
| 23/02/2025 | 1.06 | 1.04 | 1.06 | 62,407 | 20 | 59,432 |
| 20/02/2025 | 1.06 | 1.05 | 1.05 | 37,173 | 12 | 35,400 |
| 19/02/2025 | 1.06 | 1.04 | 1.06 | 180,322 | 48 | 172,266 |
| 18/02/2025 | 1.06 | 1.05 | 1.06 | 16,748 | 5 | 15,950 |
| 17/02/2025 | 1.06 | 1.05 | 1.06 | 81,420 | 25 | 77,541 |
| 16/02/2025 | 1.06 | 1.04 | 1.05 | 105,164 | 38 | 100,176 |
| 13/02/2025 | 1.05 | 1.04 | 1.05 | 4,132 | 7 | 3,956 |
| 12/02/2025 | 1.05 | 1.03 | 1.05 | 186,150 | 44 | 179,000 |
| 11/02/2025 | 1.05 | 1.03 | 1.04 | 147,171 | 43 | 141,799 |
| 10/02/2025 | 1.05 | 1.04 | 1.04 | 49,737 | 15 | 47,500 |
| 09/02/2025 | 1.05 | 1.04 | 1.05 | 47,344 | 24 | 45,100 |
| 06/02/2025 | 1.05 | 1.04 | 1.05 | 47,393 | 22 | 45,251 |
| 05/02/2025 | 1.05 | 1.04 | 1.05 | 105,525 | 37 | 101,457 |
| 04/02/2025 | 1.05 | 1.04 | 1.05 | 206,935 | 28 | 198,915 |
| 03/02/2025 | 1.05 | 1.04 | 1.05 | 150,620 | 42 | 143,450 |
| 02/02/2025 | 1.06 | 1.04 | 1.05 | 257,702 | 65 | 245,716 |
| 30/01/2025 | 1.04 | 1.03 | 1.04 | 131,417 | 34 | 127,443 |
| 29/01/2025 | 1.03 | 1.03 | 1.03 | 4,263 | 9 | 4,139 |
| 28/01/2025 | 1.04 | 1.03 | 1.04 | 25,423 | 8 | 24,676 |
| 27/01/2025 | 1.04 | 1.03 | 1.04 | 106,582 | 34 | 103,340 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/12/2022 | 1.04 | 1.01 | 1.03 | 63,303 | 90 | 61,925 |
| 27/11/2022 | 1.02 | 1.00 | 1.01 | 262,753 | 97 | 260,264 |
| 20/11/2022 | 1.02 | 1.00 | 1.01 | 237,886 | 97 | 235,984 |
| 13/11/2022 | 1.02 | 1.00 | 1.01 | 72,378 | 53 | 72,005 |
| 06/11/2022 | 1.03 | 1.00 | 1.01 | 130,769 | 97 | 129,608 |
| 30/10/2022 | 1.03 | 1.00 | 1.01 | 427,524 | 138 | 424,947 |
| 23/10/2022 | 1.03 | 1.01 | 1.02 | 194,624 | 90 | 191,539 |
| 16/10/2022 | 1.03 | 1.01 | 1.03 | 134,694 | 99 | 131,875 |
| 09/10/2022 | 1.03 | 1.00 | 1.02 | 216,525 | 118 | 214,452 |
| 02/10/2022 | 1.03 | 1.00 | 1.00 | 432,716 | 145 | 427,705 |
| 25/09/2022 | 1.03 | 1.01 | 1.02 | 589,555 | 180 | 577,137 |
| 18/09/2022 | 1.05 | 1.02 | 1.02 | 169,837 | 117 | 164,550 |
| 11/09/2022 | 1.05 | 1.02 | 1.04 | 145,569 | 106 | 141,747 |
| 04/09/2022 | 1.06 | 1.02 | 1.04 | 388,556 | 193 | 373,766 |
| 28/08/2022 | 1.08 | 1.05 | 1.07 | 236,570 | 111 | 222,327 |
| 21/08/2022 | 1.09 | 1.05 | 1.08 | 304,973 | 175 | 285,819 |
| 14/08/2022 | 1.13 | 1.08 | 1.08 | 475,254 | 155 | 433,951 |
| 07/08/2022 | 1.14 | 1.08 | 1.13 | 1,062,374 | 323 | 954,436 |
| 31/07/2022 | 1.11 | 1.07 | 1.09 | 524,599 | 202 | 481,863 |
| 24/07/2022 | 1.13 | 1.08 | 1.10 | 1,005,070 | 382 | 911,237 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2012 | 1.27 | 1.19 | 1.24 | 875,966 | 566 | 710,654 |
| 01/07/2012 | 1.29 | 1.19 | 1.22 | 1,169,652 | 599 | 943,664 |
| 03/06/2012 | 1.28 | 1.21 | 1.26 | 1,329,229 | 509 | 1,065,466 |
| 01/05/2012 | 1.39 | 1.20 | 1.24 | 3,486,327 | 927 | 2,748,953 |
| 01/04/2012 | 1.39 | 1.29 | 1.33 | 1,079,789 | 663 | 800,589 |
| 01/03/2012 | 1.45 | 1.28 | 1.30 | 2,077,707 | 1,093 | 1,506,148 |
| 01/02/2012 | 1.41 | 1.36 | 1.38 | 1,726,804 | 991 | 1,252,043 |
| 02/01/2012 | 1.44 | 1.33 | 1.35 | 544,611 | 519 | 395,254 |
| 01/12/2011 | 1.43 | 1.30 | 1.43 | 695,922 | 802 | 512,151 |
| 01/11/2011 | 1.51 | 1.36 | 1.38 | 995,696 | 594 | 692,844 |
| 02/10/2011 | 1.72 | 1.38 | 1.50 | 2,698,257 | 1,212 | 1,784,245 |
| 04/09/2011 | 1.70 | 1.65 | 1.65 | 1,035,764 | 335 | 619,618 |
| 01/08/2011 | 1.74 | 1.65 | 1.71 | 1,002,258 | 371 | 594,198 |
| 03/07/2011 | 1.73 | 1.63 | 1.68 | 468,749 | 263 | 279,042 |
| 01/06/2011 | 2.06 | 1.67 | 1.71 | 1,109,340 | 591 | 599,625 |
| 02/05/2011 | 2.08 | 1.94 | 2.03 | 738,525 | 270 | 370,578 |
| 03/04/2011 | 1.99 | 1.90 | 1.94 | 512,184 | 231 | 261,735 |
| 01/03/2011 | 2.15 | 1.85 | 1.91 | 1,841,047 | 876 | 911,522 |
| 01/02/2011 | 2.18 | 1.85 | 2.00 | 1,805,766 | 697 | 906,233 |
| 02/01/2011 | 2.28 | 1.97 | 2.05 | 4,462,638 | 1,062 | 2,082,039 |