البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 1.11
سعر الإغلاق السابق 1.12
عدد العقود المنفذة 43
القطاعالبنوك
ادنى سعر 1.10
سعر الإفتتاح 1.11
عدد الأسهم 93,874
Div7.21
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.11
معدل السعر 1.10
P/E11.98
حجم التداول 103,677
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/12/2023 | 1.07 | 1.06 | 1.07 | 54,361 | 23 | 51,282 |
04/12/2023 | 1.07 | 1.06 | 1.07 | 588 | 4 | 552 |
03/12/2023 | 1.07 | 1.07 | 1.07 | 44,655 | 11 | 41,734 |
30/11/2023 | 1.08 | 1.05 | 1.08 | 195,857 | 86 | 183,794 |
29/11/2023 | 1.06 | 1.04 | 1.06 | 4,067 | 7 | 3,874 |
28/11/2023 | 1.06 | 1.04 | 1.06 | 23,527 | 21 | 22,408 |
27/11/2023 | 1.05 | 1.04 | 1.05 | 37,805 | 13 | 36,290 |
26/11/2023 | 1.05 | 1.04 | 1.05 | 33,115 | 20 | 31,609 |
23/11/2023 | 1.05 | 1.04 | 1.05 | 859 | 5 | 820 |
22/11/2023 | 1.06 | 1.05 | 1.05 | 22,932 | 11 | 21,837 |
21/11/2023 | 1.06 | 1.04 | 1.06 | 461,578 | 14 | 439,597 |
20/11/2023 | 1.06 | 1.04 | 1.06 | 20,574 | 9 | 19,678 |
19/11/2023 | 1.05 | 1.04 | 1.05 | 51,574 | 27 | 49,590 |
16/11/2023 | 1.05 | 1.05 | 1.05 | 2,117 | 6 | 2,016 |
15/11/2023 | 1.06 | 1.06 | 1.06 | 53 | 1 | 50 |
14/11/2023 | 1.06 | 1.04 | 1.06 | 31,411 | 35 | 30,056 |
13/11/2023 | 1.06 | 1.04 | 1.06 | 14,131 | 12 | 13,535 |
12/11/2023 | 1.06 | 1.06 | 1.06 | 191 | 3 | 180 |
09/11/2023 | 1.06 | 1.05 | 1.06 | 22,533 | 13 | 21,458 |
08/11/2023 | 1.06 | 1.05 | 1.06 | 48,148 | 20 | 45,853 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
11/09/2022 | 1.05 | 1.02 | 1.04 | 145,569 | 106 | 141,747 |
04/09/2022 | 1.06 | 1.02 | 1.04 | 388,556 | 193 | 373,766 |
28/08/2022 | 1.08 | 1.05 | 1.07 | 236,570 | 111 | 222,327 |
21/08/2022 | 1.09 | 1.05 | 1.08 | 304,973 | 175 | 285,819 |
14/08/2022 | 1.13 | 1.08 | 1.08 | 475,254 | 155 | 433,951 |
07/08/2022 | 1.14 | 1.08 | 1.13 | 1,062,374 | 323 | 954,436 |
31/07/2022 | 1.11 | 1.07 | 1.09 | 524,599 | 202 | 481,863 |
24/07/2022 | 1.13 | 1.08 | 1.10 | 1,005,070 | 382 | 911,237 |
17/07/2022 | 1.14 | 1.08 | 1.12 | 1,765,478 | 599 | 1,581,396 |
13/07/2022 | 1.12 | 1.02 | 1.10 | 1,331,256 | 366 | 1,227,232 |
03/07/2022 | 1.04 | 0.99 | 1.02 | 1,098,328 | 297 | 1,091,899 |
26/06/2022 | 1.00 | 0.98 | 1.00 | 2,005,231 | 233 | 2,023,799 |
19/06/2022 | 1.00 | 0.98 | 1.00 | 202,153 | 93 | 203,236 |
12/06/2022 | 1.01 | 0.98 | 0.99 | 520,347 | 191 | 523,690 |
05/06/2022 | 1.01 | 1.00 | 1.01 | 1,015,054 | 250 | 1,012,047 |
29/05/2022 | 1.02 | 1.00 | 1.00 | 720,543 | 224 | 710,345 |
22/05/2022 | 1.04 | 1.01 | 1.02 | 229,268 | 123 | 224,776 |
15/05/2022 | 1.05 | 1.02 | 1.02 | 462,511 | 190 | 447,518 |
08/05/2022 | 1.12 | 1.04 | 1.04 | 1,375,637 | 421 | 1,290,101 |
24/04/2022 | 1.16 | 1.10 | 1.13 | 541,807 | 279 | 484,599 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/05/2017 | 1.22 | 1.14 | 1.16 | 1,002,785 | 418 | 834,233 |
02/04/2017 | 1.27 | 1.25 | 1.26 | 1,062,422 | 370 | 844,243 |
01/03/2017 | 1.27 | 1.16 | 1.27 | 1,734,653 | 720 | 1,422,274 |
01/02/2017 | 1.19 | 1.09 | 1.15 | 2,841,657 | 756 | 2,528,267 |
02/01/2017 | 1.15 | 1.09 | 1.12 | 686,126 | 410 | 612,755 |
01/12/2016 | 1.16 | 1.13 | 1.15 | 778,515 | 346 | 682,343 |
01/11/2016 | 1.17 | 1.14 | 1.17 | 1,213,284 | 572 | 1,052,828 |
03/10/2016 | 1.21 | 1.18 | 1.19 | 917,341 | 403 | 769,142 |
01/09/2016 | 1.22 | 1.16 | 1.21 | 1,108,768 | 351 | 944,716 |
01/08/2016 | 1.18 | 1.16 | 1.16 | 1,277,907 | 502 | 1,088,725 |
03/07/2016 | 1.18 | 1.17 | 1.18 | 556,149 | 308 | 472,927 |
01/06/2016 | 1.19 | 1.17 | 1.17 | 665,822 | 348 | 565,769 |
02/05/2016 | 1.23 | 1.18 | 1.18 | 1,242,463 | 527 | 1,038,490 |
03/04/2016 | 1.33 | 1.20 | 1.20 | 2,164,640 | 554 | 1,658,843 |
01/03/2016 | 1.31 | 1.27 | 1.28 | 1,623,046 | 476 | 1,254,952 |
01/02/2016 | 1.32 | 1.25 | 1.32 | 1,528,326 | 767 | 1,189,521 |
03/01/2016 | 1.28 | 1.23 | 1.27 | 875,878 | 517 | 696,948 |
01/12/2015 | 1.25 | 1.20 | 1.25 | 798,919 | 387 | 649,570 |
01/11/2015 | 1.22 | 1.18 | 1.21 | 524,248 | 328 | 437,967 |
01/10/2015 | 1.23 | 1.18 | 1.20 | 839,876 | 361 | 703,339 |