بنك الاردن أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 2.58
سعر الإغلاق السابق 2.57
عدد العقود المنفذة 9
القطاعالبنوك
ادنى سعر 2.52
سعر الإفتتاح 2.52
عدد الأسهم 3,103
Div7.03
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.56
معدل السعر 2.56
P/E13.08
حجم التداول 7,931
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/10/2025 | 2.58 | 2.52 | 2.56 | 7,931 | 9 | 3,103 |
| 21/10/2025 | 2.63 | 2.55 | 2.57 | 54,674 | 39 | 21,170 |
| 20/10/2025 | 2.67 | 2.64 | 2.64 | 107,504 | 28 | 40,443 |
| 19/10/2025 | 2.64 | 2.59 | 2.63 | 107,661 | 58 | 41,182 |
| 16/10/2025 | 2.61 | 2.58 | 2.61 | 33,367 | 18 | 12,854 |
| 15/10/2025 | 2.70 | 2.59 | 2.63 | 94,606 | 50 | 35,904 |
| 14/10/2025 | 2.71 | 2.54 | 2.65 | 254,415 | 66 | 96,815 |
| 13/10/2025 | 2.60 | 2.44 | 2.55 | 158,375 | 51 | 62,813 |
| 12/10/2025 | 2.44 | 2.41 | 2.44 | 96,068 | 41 | 39,641 |
| 09/10/2025 | 2.42 | 2.41 | 2.42 | 30,402 | 14 | 12,567 |
| 08/10/2025 | 2.40 | 2.40 | 2.40 | 1,351 | 1 | 563 |
| 07/10/2025 | 2.40 | 2.37 | 2.40 | 101,281 | 39 | 42,417 |
| 06/10/2025 | 2.37 | 2.35 | 2.37 | 29,769 | 12 | 12,590 |
| 05/10/2025 | 2.36 | 2.35 | 2.35 | 20,810 | 9 | 8,832 |
| 02/10/2025 | 2.36 | 2.34 | 2.35 | 29,984 | 10 | 12,772 |
| 01/10/2025 | 2.36 | 2.35 | 2.36 | 52,348 | 12 | 22,245 |
| 30/09/2025 | 2.36 | 2.35 | 2.36 | 7,504 | 4 | 3,193 |
| 29/09/2025 | 2.36 | 2.35 | 2.36 | 40,359 | 19 | 17,142 |
| 28/09/2025 | 2.35 | 2.34 | 2.35 | 28,168 | 12 | 12,015 |
| 25/09/2025 | 2.34 | 2.32 | 2.34 | 22,123 | 4 | 9,471 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/02/2026 | 2.69 | 2.65 | 2.65 | 242,946 | 82 | 91,323 |
| 01/02/2026 | 2.70 | 2.65 | 2.66 | 519,118 | 128 | 193,774 |
| 11/01/2026 | 2.69 | 2.66 | 2.66 | 205,797 | 77 | 76,904 |
| 14/12/2025 | 2.65 | 2.60 | 2.65 | 158,228 | 56 | 60,336 |
| 07/12/2025 | 2.63 | 2.56 | 2.60 | 131,704 | 64 | 50,624 |
| 30/11/2025 | 2.66 | 2.59 | 2.60 | 199,967 | 80 | 76,673 |
| 23/11/2025 | 2.67 | 2.60 | 2.65 | 723,478 | 243 | 274,423 |
| 16/11/2025 | 2.70 | 2.67 | 2.68 | 276,648 | 113 | 102,978 |
| 09/11/2025 | 2.70 | 2.55 | 2.69 | 555,909 | 175 | 210,309 |
| 02/11/2025 | 2.58 | 2.54 | 2.57 | 300,279 | 121 | 117,200 |
| 26/10/2025 | 2.59 | 2.55 | 2.57 | 141,399 | 76 | 54,874 |
| 19/10/2025 | 2.67 | 2.52 | 2.64 | 415,327 | 167 | 158,609 |
| 12/10/2025 | 2.71 | 2.41 | 2.61 | 636,830 | 226 | 248,027 |
| 05/10/2025 | 2.42 | 2.35 | 2.42 | 183,613 | 75 | 76,969 |
| 28/09/2025 | 2.36 | 2.34 | 2.35 | 158,363 | 57 | 67,367 |
| 21/09/2025 | 2.35 | 2.31 | 2.34 | 331,015 | 63 | 141,693 |
| 14/09/2025 | 2.36 | 2.31 | 2.36 | 232,218 | 91 | 99,546 |
| 07/09/2025 | 2.33 | 2.31 | 2.32 | 42,599 | 25 | 18,390 |
| 31/08/2025 | 2.34 | 2.31 | 2.32 | 58,701 | 26 | 25,263 |
| 24/08/2025 | 2.33 | 2.30 | 2.32 | 113,778 | 38 | 49,164 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/01/2026 | 2.70 | 2.63 | 2.66 | 591,489 | 254 | 221,393 |
| 01/12/2025 | 2.68 | 2.56 | 2.66 | 1,434,419 | 413 | 542,911 |
| 02/11/2025 | 2.70 | 2.54 | 2.66 | 1,860,632 | 656 | 706,540 |
| 01/10/2025 | 2.71 | 2.34 | 2.57 | 1,459,502 | 566 | 573,496 |
| 01/09/2025 | 2.36 | 2.31 | 2.36 | 726,704 | 237 | 311,242 |
| 03/08/2025 | 2.33 | 2.28 | 2.31 | 837,244 | 186 | 364,643 |
| 01/07/2025 | 2.30 | 2.18 | 2.28 | 1,448,593 | 482 | 654,714 |
| 01/06/2025 | 2.22 | 2.15 | 2.19 | 1,507,481 | 314 | 690,634 |
| 04/05/2025 | 2.29 | 2.10 | 2.22 | 1,326,393 | 338 | 600,606 |
| 03/04/2025 | 2.13 | 2.03 | 2.10 | 1,223,447 | 327 | 583,739 |
| 02/03/2025 | 2.30 | 2.25 | 2.26 | 775,471 | 253 | 340,630 |
| 02/02/2025 | 2.29 | 2.20 | 2.27 | 698,001 | 327 | 311,077 |
| 02/01/2025 | 2.30 | 2.20 | 2.29 | 920,615 | 347 | 405,415 |
| 01/12/2024 | 2.20 | 2.12 | 2.19 | 478,771 | 214 | 221,238 |
| 03/11/2024 | 2.18 | 2.15 | 2.17 | 519,370 | 248 | 239,336 |
| 01/10/2024 | 2.25 | 2.14 | 2.18 | 842,301 | 204 | 387,836 |
| 01/09/2024 | 2.18 | 2.14 | 2.16 | 585,102 | 181 | 270,830 |
| 01/08/2024 | 2.19 | 2.13 | 2.17 | 416,013 | 200 | 192,655 |
| 01/07/2024 | 2.17 | 2.13 | 2.15 | 517,770 | 266 | 240,421 |
| 02/06/2024 | 2.16 | 2.14 | 2.14 | 262,078 | 162 | 121,907 |