البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 24/03/2026
السوق الأول
أعلى سعر 1.39
سعر الإغلاق السابق 1.39
عدد العقود المنفذة 44
القطاعالبنوك
ادنى سعر 1.37
سعر الإفتتاح 1.39
عدد الأسهم 165,240
Div6.20
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 1.37
معدل السعر 1.37
P/E12.93
حجم التداول 226,730
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/09/2024 | 1.03 | 1.03 | 1.03 | 537 | 1 | 521 |
| 05/09/2024 | 1.03 | 1.02 | 1.03 | 62,834 | 21 | 61,597 |
| 04/09/2024 | 1.03 | 1.02 | 1.03 | 6,540 | 5 | 6,350 |
| 03/09/2024 | 1.03 | 1.02 | 1.03 | 6,788 | 10 | 6,601 |
| 02/09/2024 | 1.03 | 1.02 | 1.03 | 4,044 | 6 | 3,931 |
| 01/09/2024 | 1.03 | 1.02 | 1.02 | 417 | 2 | 409 |
| 29/08/2024 | 1.03 | 1.01 | 1.03 | 8,982 | 8 | 8,802 |
| 28/08/2024 | 1.03 | 1.02 | 1.03 | 10,414 | 5 | 10,205 |
| 27/08/2024 | 1.03 | 1.01 | 1.03 | 31,965 | 11 | 31,510 |
| 26/08/2024 | 1.03 | 1.02 | 1.03 | 8,658 | 4 | 8,415 |
| 25/08/2024 | 1.03 | 1.02 | 1.03 | 42,800 | 17 | 41,907 |
| 22/08/2024 | 1.02 | 1.02 | 1.02 | 5,727 | 7 | 5,615 |
| 21/08/2024 | 1.02 | 1.01 | 1.02 | 28,244 | 14 | 27,935 |
| 20/08/2024 | 1.03 | 1.02 | 1.03 | 81,513 | 27 | 79,910 |
| 19/08/2024 | 1.02 | 1.01 | 1.02 | 15,499 | 14 | 15,284 |
| 18/08/2024 | 1.02 | 1.02 | 1.02 | 5,997 | 6 | 5,879 |
| 15/08/2024 | 1.02 | 1.02 | 1.02 | 27,744 | 7 | 27,200 |
| 14/08/2024 | 1.03 | 1.01 | 1.03 | 94,470 | 48 | 93,101 |
| 13/08/2024 | 1.02 | 1.01 | 1.02 | 62,723 | 30 | 61,569 |
| 12/08/2024 | 1.03 | 1.01 | 1.03 | 113,689 | 46 | 112,242 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/09/2018 | 1.15 | 1.12 | 1.14 | 332,009 | 87 | 294,269 |
| 23/09/2018 | 1.14 | 1.13 | 1.14 | 62,817 | 48 | 55,589 |
| 16/09/2018 | 1.14 | 1.12 | 1.14 | 59,877 | 37 | 52,724 |
| 09/09/2018 | 1.14 | 1.12 | 1.13 | 222,571 | 100 | 196,633 |
| 02/09/2018 | 1.15 | 1.14 | 1.15 | 106,320 | 73 | 93,247 |
| 26/08/2018 | 1.15 | 1.13 | 1.15 | 152,733 | 70 | 133,997 |
| 19/08/2018 | 1.15 | 1.14 | 1.15 | 3,303 | 10 | 2,888 |
| 12/08/2018 | 1.15 | 1.13 | 1.15 | 63,532 | 62 | 55,637 |
| 05/08/2018 | 1.15 | 1.13 | 1.15 | 136,941 | 74 | 120,275 |
| 29/07/2018 | 1.14 | 1.13 | 1.14 | 88,910 | 71 | 78,619 |
| 22/07/2018 | 1.14 | 1.12 | 1.14 | 54,871 | 57 | 48,714 |
| 15/07/2018 | 1.14 | 1.13 | 1.14 | 60,254 | 70 | 53,132 |
| 08/07/2018 | 1.15 | 1.13 | 1.14 | 116,361 | 131 | 102,802 |
| 01/07/2018 | 1.15 | 1.13 | 1.14 | 156,573 | 128 | 137,804 |
| 24/06/2018 | 1.16 | 1.14 | 1.16 | 75,313 | 74 | 65,473 |
| 17/06/2018 | 1.17 | 1.15 | 1.16 | 61,951 | 78 | 53,642 |
| 10/06/2018 | 1.20 | 1.14 | 1.17 | 95,169 | 115 | 81,614 |
| 03/06/2018 | 1.20 | 1.16 | 1.18 | 373,841 | 252 | 318,344 |
| 27/05/2018 | 1.23 | 1.19 | 1.20 | 128,154 | 67 | 106,337 |
| 20/05/2018 | 1.25 | 1.21 | 1.23 | 212,639 | 130 | 173,830 |