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 |
|---|---|---|---|---|---|---|
| 26/08/2025 | 2.32 | 2.31 | 2.31 | 25,867 | 4 | 11,187 |
| 25/08/2025 | 2.33 | 2.32 | 2.33 | 18,991 | 9 | 8,168 |
| 24/08/2025 | 2.33 | 2.32 | 2.33 | 8,505 | 6 | 3,653 |
| 21/08/2025 | 2.32 | 2.31 | 2.31 | 86,258 | 6 | 37,184 |
| 20/08/2025 | 2.33 | 2.31 | 2.32 | 12,320 | 8 | 5,297 |
| 19/08/2025 | 2.33 | 2.29 | 2.32 | 56,748 | 17 | 24,471 |
| 18/08/2025 | 2.30 | 2.29 | 2.29 | 23,171 | 13 | 10,114 |
| 17/08/2025 | 2.30 | 2.29 | 2.30 | 15,277 | 5 | 6,667 |
| 14/08/2025 | 2.30 | 2.29 | 2.30 | 28,363 | 16 | 12,333 |
| 13/08/2025 | 2.30 | 2.29 | 2.30 | 72,382 | 14 | 31,608 |
| 12/08/2025 | 2.30 | 2.28 | 2.30 | 50,821 | 12 | 22,176 |
| 11/08/2025 | 2.29 | 2.29 | 2.29 | 29,140 | 6 | 12,725 |
| 10/08/2025 | 2.29 | 2.28 | 2.29 | 15,495 | 6 | 6,788 |
| 07/08/2025 | 2.29 | 2.28 | 2.28 | 9,616 | 6 | 4,213 |
| 06/08/2025 | 2.28 | 2.28 | 2.28 | 209,122 | 10 | 91,720 |
| 05/08/2025 | 2.28 | 2.28 | 2.28 | 171 | 1 | 75 |
| 04/08/2025 | 2.30 | 2.28 | 2.28 | 96,014 | 23 | 42,043 |
| 03/08/2025 | 2.28 | 2.28 | 2.28 | 4,708 | 2 | 2,065 |
| 31/07/2025 | 2.29 | 2.28 | 2.28 | 4,807 | 4 | 2,104 |
| 30/07/2025 | 2.30 | 2.28 | 2.28 | 35,366 | 15 | 15,477 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/04/2025 | 2.10 | 2.10 | 2.10 | 55,133 | 32 | 26,254 |
| 23/03/2025 | 2.30 | 2.26 | 2.26 | 202,409 | 91 | 88,843 |
| 16/03/2025 | 2.29 | 2.25 | 2.29 | 170,584 | 65 | 75,154 |
| 09/03/2025 | 2.30 | 2.28 | 2.28 | 272,589 | 49 | 119,422 |
| 02/03/2025 | 2.28 | 2.26 | 2.28 | 129,889 | 48 | 57,211 |
| 23/02/2025 | 2.28 | 2.23 | 2.27 | 233,618 | 74 | 103,725 |
| 16/02/2025 | 2.24 | 2.20 | 2.24 | 177,916 | 135 | 80,234 |
| 09/02/2025 | 2.27 | 2.23 | 2.23 | 133,179 | 54 | 59,548 |
| 02/02/2025 | 2.29 | 2.24 | 2.24 | 153,287 | 64 | 67,570 |
| 26/01/2025 | 2.29 | 2.26 | 2.29 | 223,358 | 71 | 98,017 |
| 19/01/2025 | 2.30 | 2.28 | 2.29 | 163,485 | 46 | 71,443 |
| 12/01/2025 | 2.29 | 2.26 | 2.29 | 345,041 | 109 | 151,717 |
| 05/01/2025 | 2.26 | 2.20 | 2.26 | 183,709 | 116 | 81,964 |
| 29/12/2024 | 2.22 | 2.15 | 2.22 | 170,199 | 72 | 78,726 |
| 22/12/2024 | 2.20 | 2.18 | 2.20 | 26,599 | 14 | 12,164 |
| 15/12/2024 | 2.18 | 2.14 | 2.18 | 29,080 | 33 | 13,415 |
| 08/12/2024 | 2.19 | 2.12 | 2.12 | 108,009 | 66 | 50,395 |
| 01/12/2024 | 2.19 | 2.15 | 2.19 | 149,907 | 34 | 68,812 |
| 24/11/2024 | 2.18 | 2.15 | 2.17 | 106,101 | 80 | 49,161 |
| 17/11/2024 | 2.18 | 2.16 | 2.17 | 92,121 | 49 | 42,354 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2022 | 2.19 | 2.14 | 2.17 | 308,690 | 167 | 142,600 |
| 01/08/2022 | 2.21 | 2.10 | 2.18 | 643,686 | 339 | 296,873 |
| 03/07/2022 | 2.24 | 2.06 | 2.13 | 1,122,641 | 511 | 522,916 |
| 01/06/2022 | 2.08 | 2.03 | 2.05 | 1,450,716 | 424 | 700,408 |
| 08/05/2022 | 2.12 | 2.04 | 2.06 | 780,360 | 413 | 375,901 |
| 03/04/2022 | 2.10 | 1.94 | 2.06 | 1,131,917 | 524 | 553,827 |
| 01/03/2022 | 2.26 | 2.20 | 2.20 | 2,183,487 | 599 | 982,890 |
| 01/02/2022 | 2.35 | 2.24 | 2.25 | 1,178,523 | 401 | 513,124 |
| 02/01/2022 | 2.32 | 2.08 | 2.29 | 935,247 | 395 | 421,158 |
| 01/12/2021 | 2.09 | 2.01 | 2.07 | 721,072 | 219 | 352,137 |
| 01/11/2021 | 2.07 | 2.00 | 2.02 | 675,348 | 296 | 330,968 |
| 03/10/2021 | 2.07 | 1.95 | 2.07 | 423,739 | 234 | 210,918 |
| 01/09/2021 | 2.03 | 1.97 | 1.99 | 726,146 | 303 | 363,349 |
| 01/08/2021 | 2.03 | 1.98 | 1.99 | 651,621 | 266 | 326,179 |
| 01/07/2021 | 2.03 | 1.97 | 2.00 | 471,266 | 242 | 236,167 |
| 01/06/2021 | 2.10 | 1.98 | 1.99 | 873,492 | 436 | 430,406 |
| 02/05/2021 | 2.17 | 1.80 | 2.10 | 1,460,987 | 679 | 746,050 |
| 01/04/2021 | 1.95 | 1.82 | 1.86 | 1,497,742 | 261 | 797,888 |
| 01/03/2021 | 2.03 | 1.87 | 1.91 | 800,246 | 248 | 414,546 |
| 01/02/2021 | 2.05 | 1.99 | 2.02 | 629,585 | 202 | 313,070 |