البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 20/04/2026
السوق الأول
أعلى سعر 1.34
سعر الإغلاق السابق 1.35
عدد العقود المنفذة 6
القطاعالبنوك
ادنى سعر 1.33
سعر الإفتتاح 1.34
عدد الأسهم 4,795
Div6.39
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 1.33
معدل السعر 1.34
P/E12.56
حجم التداول 6,414
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/02/2025 | 1.05 | 1.04 | 1.05 | 78,175 | 22 | 75,047 |
| 25/02/2025 | 1.05 | 1.05 | 1.05 | 14,837 | 10 | 14,130 |
| 24/02/2025 | 1.05 | 1.04 | 1.05 | 63,251 | 19 | 60,702 |
| 23/02/2025 | 1.06 | 1.04 | 1.06 | 62,407 | 20 | 59,432 |
| 20/02/2025 | 1.06 | 1.05 | 1.05 | 37,173 | 12 | 35,400 |
| 19/02/2025 | 1.06 | 1.04 | 1.06 | 180,322 | 48 | 172,266 |
| 18/02/2025 | 1.06 | 1.05 | 1.06 | 16,748 | 5 | 15,950 |
| 17/02/2025 | 1.06 | 1.05 | 1.06 | 81,420 | 25 | 77,541 |
| 16/02/2025 | 1.06 | 1.04 | 1.05 | 105,164 | 38 | 100,176 |
| 13/02/2025 | 1.05 | 1.04 | 1.05 | 4,132 | 7 | 3,956 |
| 12/02/2025 | 1.05 | 1.03 | 1.05 | 186,150 | 44 | 179,000 |
| 11/02/2025 | 1.05 | 1.03 | 1.04 | 147,171 | 43 | 141,799 |
| 10/02/2025 | 1.05 | 1.04 | 1.04 | 49,737 | 15 | 47,500 |
| 09/02/2025 | 1.05 | 1.04 | 1.05 | 47,344 | 24 | 45,100 |
| 06/02/2025 | 1.05 | 1.04 | 1.05 | 47,393 | 22 | 45,251 |
| 05/02/2025 | 1.05 | 1.04 | 1.05 | 105,525 | 37 | 101,457 |
| 04/02/2025 | 1.05 | 1.04 | 1.05 | 206,935 | 28 | 198,915 |
| 03/02/2025 | 1.05 | 1.04 | 1.05 | 150,620 | 42 | 143,450 |
| 02/02/2025 | 1.06 | 1.04 | 1.05 | 257,702 | 65 | 245,716 |
| 30/01/2025 | 1.04 | 1.03 | 1.04 | 131,417 | 34 | 127,443 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/11/2020 | 0.75 | 0.73 | 0.73 | 93,107 | 85 | 126,491 |
| 08/11/2020 | 0.74 | 0.71 | 0.74 | 48,458 | 60 | 66,625 |
| 01/11/2020 | 0.73 | 0.71 | 0.72 | 130,288 | 83 | 183,369 |
| 25/10/2020 | 0.75 | 0.71 | 0.72 | 84,193 | 93 | 116,081 |
| 18/10/2020 | 0.75 | 0.74 | 0.74 | 322,058 | 56 | 435,191 |
| 11/10/2020 | 0.75 | 0.73 | 0.75 | 118,192 | 81 | 159,162 |
| 04/10/2020 | 0.76 | 0.74 | 0.74 | 148,349 | 130 | 199,476 |
| 27/09/2020 | 0.78 | 0.74 | 0.75 | 156,029 | 90 | 204,696 |
| 20/09/2020 | 0.77 | 0.74 | 0.74 | 394,460 | 152 | 523,930 |
| 13/09/2020 | 0.76 | 0.75 | 0.76 | 99,284 | 69 | 131,949 |
| 06/09/2020 | 0.77 | 0.75 | 0.76 | 324,961 | 180 | 431,189 |
| 30/08/2020 | 0.77 | 0.75 | 0.77 | 121,096 | 91 | 159,280 |
| 23/08/2020 | 0.77 | 0.76 | 0.76 | 170,864 | 114 | 223,696 |
| 16/08/2020 | 0.79 | 0.78 | 0.78 | 30,810 | 24 | 39,476 |
| 09/08/2020 | 0.79 | 0.77 | 0.77 | 76,242 | 49 | 97,985 |
| 04/08/2020 | 0.79 | 0.76 | 0.78 | 97,504 | 71 | 126,660 |
| 26/07/2020 | 0.80 | 0.78 | 0.79 | 71,708 | 60 | 91,567 |
| 19/07/2020 | 0.83 | 0.79 | 0.80 | 430,618 | 143 | 533,727 |
| 12/07/2020 | 0.81 | 0.79 | 0.81 | 203,241 | 89 | 253,160 |
| 05/07/2020 | 0.81 | 0.78 | 0.80 | 448,965 | 122 | 563,475 |