بنك الاستثمار العربي الاردني أسعار تاريخية
مؤشر الأداء 09/06/2026
السوق الأول
أعلى سعر 1.70
سعر الإغلاق السابق 1.70
عدد العقود المنفذة 4
القطاعالبنوك
ادنى سعر 1.70
سعر الإفتتاح 1.70
عدد الأسهم 841
Div7.06
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.70
معدل السعر 1.70
P/E15.59
حجم التداول 1,430
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/03/2026 | 1.88 | 1.87 | 1.88 | 1,396 | 3 | 745 |
| 12/03/2026 | 1.93 | 1.90 | 1.90 | 51,774 | 16 | 27,200 |
| 11/03/2026 | 1.90 | 1.84 | 1.90 | 33,371 | 12 | 17,664 |
| 09/03/2026 | 1.83 | 1.80 | 1.80 | 23,550 | 2 | 13,000 |
| 05/03/2026 | 1.82 | 1.82 | 1.82 | 3,706 | 3 | 2,036 |
| 03/03/2026 | 1.85 | 1.80 | 1.82 | 11,673 | 6 | 6,452 |
| 02/03/2026 | 1.85 | 1.85 | 1.85 | 5,550 | 2 | 3,000 |
| 01/03/2026 | 1.86 | 1.86 | 1.86 | 9 | 1 | 5 |
| 26/02/2026 | 1.84 | 1.82 | 1.84 | 967 | 4 | 526 |
| 25/02/2026 | 1.82 | 1.82 | 1.82 | 910 | 1 | 500 |
| 23/02/2026 | 1.86 | 1.84 | 1.86 | 7,507 | 4 | 4,080 |
| 19/02/2026 | 1.86 | 1.80 | 1.86 | 1,819 | 3 | 1,010 |
| 18/02/2026 | 1.84 | 1.81 | 1.84 | 16,162 | 14 | 8,833 |
| 17/02/2026 | 1.81 | 1.78 | 1.81 | 36,952 | 11 | 20,605 |
| 15/02/2026 | 1.78 | 1.75 | 1.78 | 6,412 | 3 | 3,660 |
| 11/02/2026 | 1.81 | 1.75 | 1.80 | 838 | 6 | 472 |
| 10/02/2026 | 1.80 | 1.80 | 1.80 | 90 | 1 | 50 |
| 09/02/2026 | 1.77 | 1.77 | 1.77 | 1,699 | 1 | 960 |
| 08/02/2026 | 1.77 | 1.77 | 1.77 | 3,717 | 4 | 2,100 |
| 05/02/2026 | 1.82 | 1.82 | 1.82 | 91 | 1 | 50 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/08/2025 | 1.35 | 1.35 | 1.35 | 9,904 | 7 | 7,336 |
| 17/08/2025 | 1.39 | 1.33 | 1.35 | 31,025 | 21 | 22,855 |
| 10/08/2025 | 1.40 | 1.32 | 1.32 | 15,391 | 9 | 11,312 |
| 03/08/2025 | 1.36 | 1.34 | 1.36 | 7,608 | 4 | 5,609 |
| 27/07/2025 | 1.47 | 1.36 | 1.42 | 6,606 | 8 | 4,679 |
| 20/07/2025 | 1.42 | 1.33 | 1.42 | 170,925 | 42 | 123,368 |
| 13/07/2025 | 1.35 | 1.32 | 1.35 | 90,480 | 32 | 67,570 |
| 06/07/2025 | 1.34 | 1.27 | 1.32 | 46,070 | 40 | 35,451 |
| 29/06/2025 | 1.28 | 1.26 | 1.27 | 106,687 | 38 | 84,448 |
| 22/06/2025 | 1.28 | 1.27 | 1.27 | 3,721 | 10 | 2,919 |
| 11/06/2025 | 1.29 | 1.28 | 1.28 | 8,643 | 6 | 6,748 |
| 01/06/2025 | 1.30 | 1.29 | 1.30 | 15,740 | 6 | 12,200 |
| 26/05/2025 | 1.30 | 1.29 | 1.29 | 18,573 | 6 | 14,378 |
| 18/05/2025 | 1.30 | 1.28 | 1.28 | 8,004 | 10 | 6,218 |
| 11/05/2025 | 1.28 | 1.26 | 1.28 | 7,743 | 9 | 6,081 |
| 04/05/2025 | 1.27 | 1.25 | 1.27 | 26,270 | 9 | 21,000 |
| 27/04/2025 | 1.26 | 1.24 | 1.25 | 50,748 | 25 | 40,807 |
| 20/04/2025 | 1.26 | 1.23 | 1.26 | 22,735 | 17 | 18,250 |
| 13/04/2025 | 1.28 | 1.25 | 1.28 | 33,045 | 8 | 26,256 |
| 06/04/2025 | 1.28 | 1.26 | 1.28 | 7,852 | 9 | 6,230 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2023 | 1.35 | 1.26 | 1.34 | 323,442 | 216 | 246,969 |
| 01/12/2022 | 1.27 | 1.24 | 1.27 | 70,338 | 71 | 56,147 |
| 01/11/2022 | 1.26 | 1.21 | 1.25 | 95,677 | 52 | 77,629 |
| 02/10/2022 | 1.25 | 1.20 | 1.23 | 85,621 | 61 | 69,734 |
| 01/09/2022 | 1.28 | 1.20 | 1.27 | 206,670 | 171 | 169,113 |
| 01/08/2022 | 1.30 | 1.24 | 1.28 | 124,998 | 142 | 98,955 |
| 03/07/2022 | 1.27 | 1.20 | 1.25 | 205,781 | 216 | 167,153 |
| 01/06/2022 | 1.28 | 1.22 | 1.27 | 129,132 | 112 | 104,331 |
| 08/05/2022 | 1.35 | 1.26 | 1.28 | 124,337 | 100 | 96,086 |
| 03/04/2022 | 1.40 | 1.30 | 1.35 | 73,768 | 65 | 54,206 |
| 01/03/2022 | 1.42 | 1.38 | 1.42 | 178,907 | 122 | 127,616 |
| 01/02/2022 | 1.44 | 1.34 | 1.40 | 174,722 | 123 | 124,248 |
| 02/01/2022 | 1.41 | 1.32 | 1.39 | 66,550 | 60 | 49,089 |
| 01/12/2021 | 1.42 | 1.26 | 1.41 | 62,220 | 56 | 47,413 |
| 01/11/2021 | 1.29 | 1.25 | 1.26 | 962,099 | 60 | 769,344 |
| 03/10/2021 | 1.30 | 1.24 | 1.26 | 136,922 | 97 | 109,002 |
| 01/09/2021 | 1.32 | 1.25 | 1.30 | 22,405 | 50 | 17,308 |
| 01/08/2021 | 1.30 | 1.23 | 1.29 | 29,262 | 36 | 23,175 |
| 01/07/2021 | 1.30 | 1.22 | 1.22 | 91,567 | 38 | 71,545 |
| 01/06/2021 | 1.35 | 1.22 | 1.30 | 165,939 | 155 | 129,499 |