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 |
|---|---|---|---|---|---|---|
| 08/05/2024 | 1.03 | 1.02 | 1.03 | 17,615 | 24 | 17,237 |
| 07/05/2024 | 1.03 | 1.03 | 1.03 | 27,305 | 15 | 26,510 |
| 06/05/2024 | 1.04 | 1.03 | 1.03 | 6,461 | 16 | 6,272 |
| 05/05/2024 | 1.03 | 1.02 | 1.03 | 22,408 | 17 | 21,812 |
| 01/05/2024 | 1.04 | 1.03 | 1.03 | 44,856 | 27 | 43,258 |
| 30/04/2024 | 1.04 | 1.03 | 1.03 | 14,279 | 24 | 13,862 |
| 29/04/2024 | 1.04 | 1.02 | 1.03 | 18,358 | 11 | 17,722 |
| 28/04/2024 | 1.04 | 1.03 | 1.03 | 2,086 | 7 | 2,025 |
| 25/04/2024 | 1.04 | 1.02 | 1.04 | 47,813 | 44 | 46,180 |
| 24/04/2024 | 1.03 | 1.03 | 1.03 | 28,114 | 27 | 27,295 |
| 23/04/2024 | 1.03 | 1.02 | 1.03 | 23,753 | 19 | 23,078 |
| 22/04/2024 | 1.03 | 1.03 | 1.03 | 9,578 | 12 | 9,299 |
| 21/04/2024 | 1.04 | 1.02 | 1.04 | 37,730 | 23 | 36,918 |
| 18/04/2024 | 1.03 | 1.02 | 1.03 | 29,587 | 23 | 28,962 |
| 17/04/2024 | 1.04 | 1.02 | 1.04 | 12,328 | 18 | 11,980 |
| 16/04/2024 | 1.03 | 1.02 | 1.03 | 18,379 | 40 | 17,918 |
| 15/04/2024 | 1.03 | 1.02 | 1.03 | 86,025 | 35 | 84,047 |
| 14/04/2024 | 1.04 | 1.02 | 1.03 | 5,994 | 30 | 5,838 |
| 08/04/2024 | 1.03 | 1.03 | 1.03 | 26,891 | 27 | 26,108 |
| 07/04/2024 | 1.03 | 1.01 | 1.03 | 46,011 | 34 | 45,117 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/03/2017 | 1.27 | 1.22 | 1.26 | 479,436 | 154 | 383,984 |
| 12/03/2017 | 1.23 | 1.21 | 1.22 | 303,847 | 139 | 248,989 |
| 05/03/2017 | 1.22 | 1.18 | 1.20 | 512,173 | 237 | 426,549 |
| 26/02/2017 | 1.19 | 1.15 | 1.19 | 1,073,125 | 376 | 916,804 |
| 19/02/2017 | 1.13 | 1.11 | 1.11 | 220,982 | 135 | 198,958 |
| 12/02/2017 | 1.15 | 1.11 | 1.13 | 246,224 | 142 | 217,041 |
| 05/02/2017 | 1.14 | 1.09 | 1.14 | 1,437,161 | 154 | 1,304,622 |
| 29/01/2017 | 1.12 | 1.09 | 1.10 | 244,597 | 123 | 222,419 |
| 22/01/2017 | 1.13 | 1.10 | 1.12 | 167,309 | 109 | 150,891 |
| 15/01/2017 | 1.14 | 1.12 | 1.13 | 107,782 | 75 | 95,740 |
| 08/01/2017 | 1.14 | 1.12 | 1.14 | 75,111 | 71 | 66,376 |
| 02/01/2017 | 1.15 | 1.13 | 1.15 | 199,226 | 76 | 175,436 |
| 26/12/2016 | 1.15 | 1.13 | 1.15 | 223,336 | 80 | 195,896 |
| 18/12/2016 | 1.15 | 1.14 | 1.15 | 185,338 | 82 | 162,120 |
| 11/12/2016 | 1.15 | 1.14 | 1.15 | 28,276 | 26 | 24,752 |
| 04/12/2016 | 1.16 | 1.14 | 1.15 | 129,202 | 69 | 112,345 |
| 27/11/2016 | 1.17 | 1.13 | 1.15 | 314,044 | 157 | 275,293 |
| 20/11/2016 | 1.15 | 1.14 | 1.15 | 104,543 | 107 | 91,505 |
| 13/11/2016 | 1.16 | 1.14 | 1.15 | 204,714 | 111 | 178,238 |
| 06/11/2016 | 1.16 | 1.14 | 1.16 | 106,785 | 92 | 92,909 |