البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 1.03
سعر الإغلاق السابق 1.04
عدد العقود المنفذة 23
القطاعالبنوك
ادنى سعر 1.02
سعر الإفتتاح 1.03
عدد الأسهم 28,962
Div7.77
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.03
معدل السعر 1.02
P/E11.12
حجم التداول 29,587
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 06/03/2024 | 1.09 | 1.08 | 1.09 | 45,789 | 17 | 42,375 |
| 05/03/2024 | 1.09 | 1.08 | 1.09 | 55,748 | 9 | 51,154 |
| 04/03/2024 | 1.09 | 1.08 | 1.09 | 35,833 | 12 | 32,878 |
| 03/03/2024 | 1.09 | 1.08 | 1.08 | 85,347 | 23 | 78,423 |
| 29/02/2024 | 1.08 | 1.07 | 1.08 | 22,022 | 14 | 20,400 |
| 28/02/2024 | 1.09 | 1.08 | 1.09 | 22,647 | 23 | 20,958 |
| 27/02/2024 | 1.09 | 1.08 | 1.09 | 11,939 | 9 | 11,050 |
| 26/02/2024 | 1.09 | 1.08 | 1.09 | 18,609 | 13 | 17,117 |
| 25/02/2024 | 1.09 | 1.08 | 1.09 | 6,764 | 9 | 6,233 |
| 22/02/2024 | 1.09 | 1.08 | 1.09 | 13,307 | 13 | 12,262 |
| 21/02/2024 | 1.09 | 1.08 | 1.09 | 30,049 | 18 | 27,616 |
| 20/02/2024 | 1.09 | 1.07 | 1.09 | 37,511 | 31 | 34,665 |
| 19/02/2024 | 1.09 | 1.08 | 1.09 | 6,015 | 4 | 5,568 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/11/2023 | 1.08 | 1.04 | 1.08 | 294,370 | 147 | 277,975 |
| 19/11/2023 | 1.06 | 1.04 | 1.05 | 557,516 | 66 | 531,522 |
| 12/11/2023 | 1.06 | 1.04 | 1.05 | 47,902 | 57 | 45,837 |
| 05/11/2023 | 1.07 | 1.05 | 1.06 | 163,687 | 109 | 155,212 |
| 29/10/2023 | 1.08 | 1.05 | 1.07 | 176,266 | 124 | 165,177 |
| 22/10/2023 | 1.09 | 1.06 | 1.08 | 936,931 | 136 | 873,991 |
| 15/10/2023 | 1.08 | 1.06 | 1.06 | 272,877 | 167 | 255,406 |
| 08/10/2023 | 1.08 | 1.06 | 1.07 | 587,005 | 215 | 550,774 |
| 01/10/2023 | 1.09 | 1.03 | 1.08 | 656,144 | 274 | 617,226 |
| 24/09/2023 | 1.04 | 1.02 | 1.04 | 293,479 | 114 | 284,691 |
| 17/09/2023 | 1.03 | 1.01 | 1.03 | 123,877 | 70 | 121,531 |
| 10/09/2023 | 1.03 | 1.01 | 1.02 | 177,951 | 89 | 175,230 |
| 03/09/2023 | 1.03 | 1.01 | 1.03 | 109,522 | 70 | 107,188 |
| 27/08/2023 | 1.03 | 1.00 | 1.03 | 260,099 | 102 | 255,747 |
| 20/08/2023 | 1.02 | 1.00 | 1.02 | 617,370 | 133 | 615,348 |
| 13/08/2023 | 1.03 | 1.00 | 1.01 | 1,200,706 | 293 | 1,193,170 |
| 06/08/2023 | 1.03 | 1.01 | 1.02 | 470,466 | 135 | 461,745 |
| 30/07/2023 | 1.03 | 1.01 | 1.01 | 160,504 | 88 | 157,672 |
| 23/07/2023 | 1.03 | 1.02 | 1.02 | 222,293 | 88 | 217,864 |
| 16/07/2023 | 1.03 | 1.01 | 1.03 | 135,702 | 61 | 133,446 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/07/2022 | 1.14 | 0.99 | 1.10 | 5,245,156 | 1,676 | 4,852,749 |
| 01/06/2022 | 1.02 | 0.98 | 1.00 | 4,002,714 | 876 | 4,020,837 |
| 08/05/2022 | 1.12 | 1.01 | 1.02 | 2,528,031 | 849 | 2,414,675 |
| 03/04/2022 | 1.23 | 0.95 | 1.13 | 6,035,184 | 1,866 | 5,497,454 |
| 01/03/2022 | 1.03 | 0.99 | 1.02 | 1,551,566 | 536 | 1,539,706 |
| 01/02/2022 | 1.01 | 0.97 | 1.00 | 3,470,361 | 979 | 3,506,254 |
| 02/01/2022 | 1.00 | 0.94 | 0.99 | 3,196,086 | 1,386 | 3,318,338 |
| 01/12/2021 | 0.97 | 0.89 | 0.97 | 939,947 | 739 | 998,174 |
| 01/11/2021 | 0.95 | 0.89 | 0.91 | 630,519 | 514 | 696,406 |
| 03/10/2021 | 0.96 | 0.92 | 0.94 | 366,917 | 450 | 390,505 |
| 01/09/2021 | 0.95 | 0.92 | 0.93 | 473,474 | 438 | 507,052 |
| 01/08/2021 | 0.99 | 0.93 | 0.93 | 782,472 | 390 | 830,212 |
| 01/07/2021 | 0.99 | 0.93 | 0.97 | 1,944,420 | 610 | 2,038,988 |
| 01/06/2021 | 1.00 | 0.89 | 0.95 | 3,074,134 | 1,601 | 3,230,528 |
| 02/05/2021 | 0.99 | 0.82 | 0.93 | 2,230,054 | 1,055 | 2,464,479 |
| 01/04/2021 | 0.86 | 0.83 | 0.86 | 863,533 | 386 | 1,025,481 |
| 01/03/2021 | 0.85 | 0.78 | 0.84 | 924,023 | 533 | 1,131,553 |
| 01/02/2021 | 0.86 | 0.79 | 0.81 | 1,326,511 | 578 | 1,605,667 |
| 03/01/2021 | 0.90 | 0.78 | 0.86 | 1,816,296 | 1,076 | 2,148,214 |
| 01/12/2020 | 0.79 | 0.73 | 0.77 | 1,036,923 | 466 | 1,345,077 |