البنك الاردني الكويتي أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 3.25
سعر الإغلاق السابق 3.21
عدد العقود المنفذة 33
القطاعالبنوك
ادنى سعر 3.20
سعر الإفتتاح 3.21
عدد الأسهم 23,628
Div3.69
التغير عن سعر الإغلاق السابق 0.04
سعر الإغلاق 3.25
معدل السعر 3.24
P/E4.11
حجم التداول 76,605
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/07/2025 | 2.96 | 2.94 | 2.94 | 71,717 | 25 | 24,320 |
| 28/07/2025 | 2.97 | 2.94 | 2.96 | 49,820 | 32 | 16,854 |
| 27/07/2025 | 2.97 | 2.96 | 2.97 | 38,425 | 23 | 12,979 |
| 24/07/2025 | 2.97 | 2.94 | 2.96 | 30,579 | 23 | 10,336 |
| 23/07/2025 | 2.97 | 2.95 | 2.95 | 15,038 | 18 | 5,087 |
| 22/07/2025 | 2.99 | 2.96 | 2.96 | 27,099 | 13 | 9,117 |
| 21/07/2025 | 2.99 | 2.97 | 2.98 | 10,527 | 14 | 3,530 |
| 20/07/2025 | 2.99 | 2.96 | 2.99 | 12,117 | 12 | 4,075 |
| 17/07/2025 | 2.99 | 2.93 | 2.99 | 16,635 | 13 | 5,644 |
| 16/07/2025 | 3.00 | 2.95 | 2.95 | 49,882 | 44 | 16,799 |
| 15/07/2025 | 3.01 | 2.98 | 3.00 | 39,762 | 23 | 13,285 |
| 14/07/2025 | 3.02 | 2.99 | 2.99 | 51,734 | 20 | 17,244 |
| 13/07/2025 | 3.02 | 2.99 | 3.01 | 45,857 | 35 | 15,233 |
| 10/07/2025 | 3.03 | 2.99 | 2.99 | 6,515 | 8 | 2,175 |
| 09/07/2025 | 3.03 | 2.99 | 3.03 | 93,082 | 35 | 31,027 |
| 08/07/2025 | 3.03 | 2.94 | 3.03 | 159,002 | 53 | 53,430 |
| 07/07/2025 | 2.97 | 2.94 | 2.95 | 32,032 | 20 | 10,840 |
| 06/07/2025 | 2.96 | 2.91 | 2.95 | 36,198 | 14 | 12,325 |
| 03/07/2025 | 2.95 | 2.90 | 2.93 | 169,187 | 58 | 57,983 |
| 02/07/2025 | 2.95 | 2.92 | 2.95 | 51,917 | 30 | 17,607 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/11/2024 | 2.89 | 2.83 | 2.84 | 214,936 | 65 | 75,027 |
| 03/11/2024 | 2.89 | 2.83 | 2.86 | 203,678 | 75 | 71,149 |
| 27/10/2024 | 2.89 | 2.75 | 2.88 | 122,113 | 110 | 42,814 |
| 20/10/2024 | 2.78 | 2.72 | 2.78 | 47,944 | 37 | 17,530 |
| 13/10/2024 | 2.75 | 2.71 | 2.75 | 79,828 | 75 | 29,345 |
| 06/10/2024 | 2.75 | 2.70 | 2.74 | 63,233 | 66 | 23,225 |
| 29/09/2024 | 2.79 | 2.72 | 2.74 | 68,868 | 50 | 25,080 |
| 22/09/2024 | 2.78 | 2.73 | 2.78 | 38,400 | 55 | 14,017 |
| 15/09/2024 | 2.79 | 2.74 | 2.76 | 54,560 | 42 | 19,756 |
| 08/09/2024 | 2.82 | 2.76 | 2.79 | 88,983 | 63 | 31,881 |
| 01/09/2024 | 2.85 | 2.80 | 2.81 | 67,491 | 52 | 24,054 |
| 25/08/2024 | 2.84 | 2.78 | 2.80 | 176,615 | 80 | 62,641 |
| 18/08/2024 | 2.85 | 2.78 | 2.82 | 43,629 | 75 | 15,473 |
| 11/08/2024 | 2.85 | 2.74 | 2.80 | 125,383 | 61 | 44,890 |
| 04/08/2024 | 2.84 | 2.73 | 2.79 | 196,819 | 121 | 70,532 |
| 28/07/2024 | 2.92 | 2.69 | 2.80 | 355,779 | 143 | 125,140 |
| 21/07/2024 | 2.83 | 2.50 | 2.83 | 489,415 | 264 | 188,119 |
| 14/07/2024 | 2.54 | 2.47 | 2.51 | 220,211 | 99 | 87,987 |
| 08/07/2024 | 2.48 | 2.43 | 2.48 | 105,110 | 72 | 42,874 |
| 30/06/2024 | 2.45 | 2.42 | 2.45 | 48,667 | 43 | 20,018 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/01/2021 | 1.63 | 1.45 | 1.55 | 1,004,567 | 276 | 634,259 |
| 01/12/2020 | 1.50 | 1.41 | 1.44 | 144,936 | 166 | 98,966 |
| 01/11/2020 | 1.59 | 1.50 | 1.50 | 98,038 | 114 | 63,665 |
| 01/10/2020 | 1.68 | 1.60 | 1.65 | 86,288 | 83 | 52,765 |
| 01/09/2020 | 1.75 | 1.64 | 1.69 | 140,764 | 78 | 82,414 |
| 04/08/2020 | 1.68 | 1.55 | 1.66 | 155,789 | 98 | 95,130 |
| 01/07/2020 | 1.71 | 1.65 | 1.69 | 78,993 | 83 | 46,666 |
| 01/06/2020 | 2.85 | 1.70 | 1.71 | 448,828 | 247 | 179,746 |
| 10/05/2020 | 2.63 | 2.24 | 2.62 | 243,618 | 125 | 100,856 |
| 01/03/2020 | 2.69 | 2.32 | 2.39 | 152,610 | 106 | 59,845 |
| 02/02/2020 | 2.77 | 2.66 | 2.70 | 136,165 | 57 | 50,825 |
| 02/01/2020 | 2.81 | 2.50 | 2.68 | 170,591 | 145 | 63,596 |
| 01/12/2019 | 2.55 | 2.46 | 2.51 | 117,361 | 98 | 46,822 |
| 03/11/2019 | 2.57 | 2.45 | 2.52 | 179,759 | 164 | 72,175 |
| 01/10/2019 | 2.79 | 2.41 | 2.46 | 612,839 | 303 | 234,313 |
| 01/09/2019 | 2.80 | 2.74 | 2.78 | 77,600 | 85 | 28,150 |
| 01/08/2019 | 2.84 | 2.75 | 2.76 | 223,809 | 113 | 79,971 |
| 01/07/2019 | 2.95 | 2.78 | 2.83 | 217,810 | 170 | 77,204 |
| 02/06/2019 | 2.97 | 2.79 | 2.80 | 259,456 | 154 | 91,598 |
| 01/05/2019 | 2.94 | 2.73 | 2.94 | 516,409 | 132 | 185,892 |