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 |
|---|---|---|---|---|---|---|
| 04/04/2024 | 1.04 | 1.01 | 1.02 | 63,118 | 49 | 61,621 |
| 03/04/2024 | 1.02 | 1.01 | 1.02 | 30,391 | 32 | 29,806 |
| 02/04/2024 | 1.03 | 1.02 | 1.02 | 30,274 | 23 | 29,679 |
| 01/04/2024 | 1.04 | 1.03 | 1.03 | 24,367 | 25 | 23,652 |
| 28/03/2024 | 1.11 | 1.10 | 1.11 | 103,677 | 43 | 93,874 |
| 27/03/2024 | 1.12 | 1.10 | 1.12 | 121,083 | 60 | 109,250 |
| 26/03/2024 | 1.11 | 1.11 | 1.11 | 46,854 | 30 | 42,211 |
| 25/03/2024 | 1.12 | 1.10 | 1.12 | 41,474 | 28 | 37,273 |
| 24/03/2024 | 1.12 | 1.11 | 1.12 | 11,271 | 20 | 10,152 |
| 21/03/2024 | 1.12 | 1.10 | 1.12 | 87,694 | 34 | 79,002 |
| 20/03/2024 | 1.11 | 1.10 | 1.11 | 44,198 | 20 | 39,819 |
| 19/03/2024 | 1.11 | 1.10 | 1.11 | 3,620 | 7 | 3,270 |
| 18/03/2024 | 1.11 | 1.11 | 1.11 | 213 | 1 | 192 |
| 17/03/2024 | 1.11 | 1.10 | 1.11 | 29,672 | 16 | 26,922 |
| 14/03/2024 | 1.11 | 1.10 | 1.11 | 45,602 | 11 | 41,456 |
| 13/03/2024 | 1.10 | 1.09 | 1.10 | 94,683 | 26 | 86,076 |
| 12/03/2024 | 1.10 | 1.10 | 1.10 | 129,341 | 32 | 117,583 |
| 11/03/2024 | 1.10 | 1.09 | 1.10 | 17,833 | 7 | 16,266 |
| 10/03/2024 | 1.10 | 1.09 | 1.10 | 20,850 | 5 | 19,000 |
| 07/03/2024 | 1.10 | 1.08 | 1.10 | 135,165 | 27 | 123,176 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/10/2016 | 1.20 | 1.14 | 1.16 | 787,459 | 251 | 679,317 |
| 23/10/2016 | 1.21 | 1.19 | 1.20 | 265,791 | 101 | 222,210 |
| 16/10/2016 | 1.21 | 1.19 | 1.21 | 316,641 | 84 | 265,359 |
| 09/10/2016 | 1.21 | 1.19 | 1.20 | 122,115 | 74 | 102,352 |
| 03/10/2016 | 1.20 | 1.18 | 1.20 | 120,894 | 87 | 102,017 |
| 25/09/2016 | 1.22 | 1.17 | 1.21 | 753,320 | 167 | 640,136 |
| 18/09/2016 | 1.17 | 1.16 | 1.17 | 162,752 | 99 | 139,192 |
| 04/09/2016 | 1.17 | 1.16 | 1.17 | 172,194 | 76 | 147,735 |
| 28/08/2016 | 1.17 | 1.16 | 1.16 | 214,368 | 70 | 183,513 |
| 21/08/2016 | 1.17 | 1.16 | 1.17 | 374,954 | 139 | 320,691 |
| 14/08/2016 | 1.18 | 1.17 | 1.17 | 432,705 | 149 | 366,734 |
| 07/08/2016 | 1.18 | 1.17 | 1.18 | 160,716 | 84 | 136,886 |
| 31/07/2016 | 1.18 | 1.17 | 1.17 | 188,027 | 95 | 160,122 |
| 24/07/2016 | 1.18 | 1.17 | 1.18 | 91,676 | 79 | 77,840 |
| 17/07/2016 | 1.18 | 1.17 | 1.17 | 194,215 | 88 | 165,583 |
| 10/07/2016 | 1.18 | 1.17 | 1.18 | 172,955 | 90 | 146,749 |
| 03/07/2016 | 1.18 | 1.17 | 1.18 | 24,946 | 25 | 21,187 |
| 26/06/2016 | 1.18 | 1.17 | 1.17 | 187,184 | 86 | 159,786 |
| 19/06/2016 | 1.18 | 1.17 | 1.18 | 87,856 | 60 | 74,563 |
| 12/06/2016 | 1.18 | 1.17 | 1.18 | 145,805 | 111 | 123,564 |