بنك الاردن أسعار تاريخية
مؤشر الأداء 02/07/2026
السوق الأول
أعلى سعر 2.70
سعر الإغلاق السابق 2.72
عدد العقود المنفذة 23
القطاعالبنوك
ادنى سعر 2.69
سعر الإفتتاح 2.70
عدد الأسهم 23,055
Div6.69
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 2.69
معدل السعر 2.70
P/E14.25
حجم التداول 62,242
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/07/2026 | 2.70 | 2.69 | 2.69 | 62,242 | 23 | 23,055 |
| 01/07/2026 | 2.72 | 2.68 | 2.72 | 22,725 | 10 | 8,457 |
| 30/06/2026 | 2.65 | 2.65 | 2.65 | 477 | 3 | 180 |
| 29/06/2026 | 2.67 | 2.65 | 2.65 | 38,136 | 8 | 14,382 |
| 28/06/2026 | 2.68 | 2.64 | 2.68 | 33,309 | 28 | 12,537 |
| 25/06/2026 | 2.66 | 2.65 | 2.65 | 17,354 | 11 | 6,538 |
| 24/06/2026 | 2.67 | 2.65 | 2.65 | 46,973 | 23 | 17,722 |
| 23/06/2026 | 2.67 | 2.65 | 2.67 | 46,604 | 20 | 17,552 |
| 22/06/2026 | 2.67 | 2.66 | 2.67 | 28,319 | 12 | 10,620 |
| 21/06/2026 | 2.67 | 2.64 | 2.67 | 11,393 | 13 | 4,274 |
| 18/06/2026 | 2.67 | 2.63 | 2.67 | 53,130 | 27 | 20,044 |
| 17/06/2026 | 2.65 | 2.62 | 2.63 | 56,336 | 19 | 21,340 |
| 15/06/2026 | 2.63 | 2.61 | 2.63 | 31,566 | 12 | 12,024 |
| 14/06/2026 | 2.62 | 2.60 | 2.62 | 75,803 | 26 | 29,060 |
| 11/06/2026 | 2.59 | 2.57 | 2.59 | 87,670 | 22 | 34,069 |
| 10/06/2026 | 2.59 | 2.54 | 2.57 | 94,971 | 31 | 36,955 |
| 09/06/2026 | 2.59 | 2.56 | 2.59 | 107,499 | 35 | 41,617 |
| 08/06/2026 | 2.57 | 2.54 | 2.57 | 9,572 | 10 | 3,741 |
| 07/06/2026 | 2.60 | 2.54 | 2.57 | 6,390 | 12 | 2,497 |
| 04/06/2026 | 2.58 | 2.56 | 2.56 | 43,599 | 14 | 17,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/06/2026 | 2.72 | 2.64 | 2.69 | 156,889 | 72 | 58,611 |
| 21/06/2026 | 2.67 | 2.64 | 2.65 | 150,643 | 79 | 56,706 |
| 14/06/2026 | 2.67 | 2.60 | 2.67 | 216,835 | 84 | 82,468 |
| 07/06/2026 | 2.60 | 2.54 | 2.59 | 306,103 | 110 | 118,879 |
| 31/05/2026 | 2.60 | 2.53 | 2.56 | 269,446 | 97 | 105,126 |
| 24/05/2026 | 2.54 | 2.52 | 2.54 | 50,679 | 23 | 20,023 |
| 17/05/2026 | 2.53 | 2.50 | 2.51 | 263,672 | 114 | 105,107 |
| 10/05/2026 | 2.53 | 2.50 | 2.51 | 362,548 | 114 | 144,130 |
| 03/05/2026 | 2.54 | 2.49 | 2.52 | 973,160 | 210 | 388,220 |
| 26/04/2026 | 2.61 | 2.53 | 2.60 | 136,042 | 74 | 52,661 |
| 19/04/2026 | 2.55 | 2.50 | 2.55 | 120,169 | 58 | 47,801 |
| 12/04/2026 | 2.54 | 2.49 | 2.54 | 654,650 | 123 | 262,056 |
| 05/04/2026 | 2.52 | 2.48 | 2.52 | 818,836 | 157 | 328,881 |
| 29/03/2026 | 2.53 | 2.47 | 2.49 | 1,315,898 | 212 | 529,589 |
| 24/03/2026 | 2.57 | 2.52 | 2.52 | 184,880 | 74 | 72,750 |
| 15/03/2026 | 2.66 | 2.57 | 2.59 | 177,857 | 90 | 68,131 |
| 08/03/2026 | 2.80 | 2.75 | 2.79 | 991,016 | 182 | 356,363 |
| 01/03/2026 | 2.78 | 2.60 | 2.77 | 1,181,312 | 246 | 434,332 |
| 22/02/2026 | 2.68 | 2.65 | 2.68 | 185,907 | 95 | 69,592 |
| 15/02/2026 | 2.67 | 2.65 | 2.67 | 134,069 | 61 | 50,330 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2026 | 2.68 | 2.54 | 2.65 | 877,096 | 363 | 336,322 |
| 03/05/2026 | 2.60 | 2.49 | 2.60 | 1,787,914 | 507 | 711,436 |
| 01/04/2026 | 2.61 | 2.47 | 2.60 | 2,100,484 | 466 | 841,075 |
| 01/03/2026 | 2.80 | 2.47 | 2.49 | 3,480,175 | 750 | 1,311,489 |
| 01/02/2026 | 2.70 | 2.65 | 2.68 | 1,082,042 | 366 | 405,019 |
| 04/01/2026 | 2.70 | 2.63 | 2.66 | 591,489 | 254 | 221,393 |
| 01/12/2025 | 2.68 | 2.56 | 2.66 | 1,434,419 | 413 | 542,911 |
| 02/11/2025 | 2.70 | 2.54 | 2.66 | 1,860,632 | 656 | 706,540 |
| 01/10/2025 | 2.71 | 2.34 | 2.57 | 1,459,502 | 566 | 573,496 |
| 01/09/2025 | 2.36 | 2.31 | 2.36 | 726,704 | 237 | 311,242 |
| 03/08/2025 | 2.33 | 2.28 | 2.31 | 837,244 | 186 | 364,643 |
| 01/07/2025 | 2.30 | 2.18 | 2.28 | 1,448,593 | 482 | 654,714 |
| 01/06/2025 | 2.22 | 2.15 | 2.19 | 1,507,481 | 314 | 690,634 |
| 04/05/2025 | 2.29 | 2.10 | 2.22 | 1,326,393 | 338 | 600,606 |
| 03/04/2025 | 2.13 | 2.03 | 2.10 | 1,223,447 | 327 | 583,739 |
| 02/03/2025 | 2.30 | 2.25 | 2.26 | 775,471 | 253 | 340,630 |
| 02/02/2025 | 2.29 | 2.20 | 2.27 | 698,001 | 327 | 311,077 |
| 02/01/2025 | 2.30 | 2.20 | 2.29 | 920,615 | 347 | 405,415 |
| 01/12/2024 | 2.20 | 2.12 | 2.19 | 478,771 | 214 | 221,238 |
| 03/11/2024 | 2.18 | 2.15 | 2.17 | 519,370 | 248 | 239,336 |