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 |
|---|---|---|---|---|---|---|
| 05/06/2024 | 1.05 | 1.04 | 1.05 | 21,123 | 6 | 20,250 |
| 04/06/2024 | 1.06 | 1.04 | 1.04 | 42,859 | 19 | 40,938 |
| 03/06/2024 | 1.05 | 1.04 | 1.05 | 13,229 | 5 | 12,707 |
| 02/06/2024 | 1.04 | 1.04 | 1.04 | 18,751 | 8 | 18,030 |
| 30/05/2024 | 1.04 | 1.03 | 1.04 | 25,522 | 33 | 24,713 |
| 29/05/2024 | 1.05 | 1.03 | 1.05 | 505 | 4 | 485 |
| 28/05/2024 | 1.04 | 1.03 | 1.04 | 26,575 | 28 | 25,565 |
| 27/05/2024 | 1.04 | 1.03 | 1.04 | 6,949 | 10 | 6,684 |
| 26/05/2024 | 1.05 | 1.03 | 1.05 | 16,000 | 20 | 15,411 |
| 23/05/2024 | 1.04 | 1.04 | 1.04 | 12,959 | 13 | 12,461 |
| 22/05/2024 | 1.04 | 1.04 | 1.04 | 4,382 | 2 | 4,213 |
| 21/05/2024 | 1.04 | 1.03 | 1.04 | 21,816 | 10 | 20,982 |
| 20/05/2024 | 1.05 | 1.03 | 1.04 | 3,015 | 7 | 2,903 |
| 19/05/2024 | 1.05 | 1.04 | 1.04 | 5,238 | 3 | 5,036 |
| 16/05/2024 | 1.04 | 1.03 | 1.04 | 4,107 | 4 | 3,974 |
| 15/05/2024 | 1.04 | 1.04 | 1.04 | 7,780 | 7 | 7,481 |
| 14/05/2024 | 1.04 | 1.03 | 1.04 | 15,524 | 14 | 14,949 |
| 13/05/2024 | 1.04 | 1.03 | 1.04 | 49,891 | 13 | 48,022 |
| 12/05/2024 | 1.03 | 1.03 | 1.03 | 5,714 | 9 | 5,548 |
| 09/05/2024 | 1.04 | 1.02 | 1.04 | 19,316 | 22 | 18,734 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/08/2017 | 1.21 | 1.19 | 1.20 | 89,944 | 57 | 75,209 |
| 30/07/2017 | 1.22 | 1.20 | 1.20 | 466,934 | 117 | 388,211 |
| 23/07/2017 | 1.23 | 1.20 | 1.21 | 307,047 | 138 | 251,657 |
| 16/07/2017 | 1.21 | 1.19 | 1.21 | 125,909 | 63 | 105,166 |
| 09/07/2017 | 1.20 | 1.18 | 1.19 | 463,894 | 124 | 389,577 |
| 02/07/2017 | 1.17 | 1.16 | 1.17 | 288,272 | 89 | 247,779 |
| 29/06/2017 | 1.17 | 1.15 | 1.17 | 36,732 | 22 | 31,813 |
| 18/06/2017 | 1.16 | 1.15 | 1.16 | 234,561 | 73 | 203,214 |
| 11/06/2017 | 1.16 | 1.15 | 1.15 | 216,607 | 91 | 188,350 |
| 04/06/2017 | 1.16 | 1.14 | 1.15 | 83,662 | 66 | 72,623 |
| 28/05/2017 | 1.22 | 1.14 | 1.16 | 206,340 | 131 | 175,842 |
| 21/05/2017 | 1.22 | 1.20 | 1.21 | 209,608 | 67 | 173,839 |
| 14/05/2017 | 1.22 | 1.19 | 1.22 | 246,782 | 103 | 205,081 |
| 07/05/2017 | 1.22 | 1.20 | 1.20 | 164,324 | 88 | 136,404 |
| 01/05/2017 | 1.22 | 1.19 | 1.21 | 255,476 | 84 | 212,276 |
| 23/04/2017 | 1.27 | 1.25 | 1.26 | 181,753 | 115 | 144,343 |
| 16/04/2017 | 1.27 | 1.25 | 1.26 | 141,747 | 66 | 112,574 |
| 09/04/2017 | 1.26 | 1.25 | 1.26 | 399,774 | 88 | 318,036 |
| 02/04/2017 | 1.27 | 1.25 | 1.26 | 339,148 | 101 | 269,290 |
| 26/03/2017 | 1.27 | 1.25 | 1.27 | 195,462 | 95 | 155,487 |