البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 30/05/2024
السوق الأول
أعلى سعر 1.04
سعر الإغلاق السابق 1.05
عدد العقود المنفذة 33
القطاعالبنوك
ادنى سعر 1.03
سعر الإفتتاح 1.04
عدد الأسهم 24,713
Div7.69
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.04
معدل السعر 1.03
P/E11.1
حجم التداول 25,522
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/12/2022 | 1.03 | 1.02 | 1.02 | 31,750 | 16 | 31,054 |
| 14/12/2022 | 1.04 | 1.03 | 1.03 | 20,736 | 16 | 20,132 |
| 13/12/2022 | 1.03 | 1.03 | 1.03 | 36,920 | 28 | 35,845 |
| 12/12/2022 | 1.04 | 1.03 | 1.03 | 16,177 | 25 | 15,695 |
| 11/12/2022 | 1.04 | 1.03 | 1.04 | 26,021 | 24 | 25,197 |
| 08/12/2022 | 1.04 | 1.03 | 1.03 | 6,293 | 16 | 6,110 |
| 07/12/2022 | 1.04 | 1.03 | 1.03 | 19,955 | 21 | 19,325 |
| 06/12/2022 | 1.02 | 1.01 | 1.02 | 17,379 | 18 | 17,039 |
| 05/12/2022 | 1.02 | 1.01 | 1.02 | 5,488 | 13 | 5,413 |
| 04/12/2022 | 1.02 | 1.01 | 1.02 | 14,188 | 22 | 14,038 |
| 01/12/2022 | 1.01 | 1.01 | 1.01 | 32,338 | 12 | 32,018 |
| 30/11/2022 | 1.02 | 1.00 | 1.00 | 126,568 | 36 | 125,337 |
| 29/11/2022 | 1.01 | 1.00 | 1.01 | 55,494 | 24 | 55,017 |
| 28/11/2022 | 1.01 | 1.00 | 1.01 | 45,498 | 17 | 45,057 |
| 27/11/2022 | 1.01 | 1.00 | 1.00 | 2,854 | 8 | 2,835 |
| 24/11/2022 | 1.01 | 1.00 | 1.01 | 123,777 | 26 | 122,631 |
| 23/11/2022 | 1.01 | 1.00 | 1.01 | 58,125 | 21 | 57,760 |
| 22/11/2022 | 1.01 | 1.00 | 1.00 | 21,591 | 13 | 21,476 |
| 21/11/2022 | 1.02 | 1.00 | 1.01 | 24,877 | 22 | 24,698 |
| 20/11/2022 | 1.02 | 1.01 | 1.01 | 9,515 | 15 | 9,419 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/05/2017 | 1.22 | 1.20 | 1.20 | 164,324 | 88 | 136,404 |
| 01/05/2017 | 1.22 | 1.19 | 1.21 | 255,476 | 84 | 212,276 |
| 23/04/2017 | 1.27 | 1.25 | 1.26 | 181,753 | 115 | 144,343 |
| 16/04/2017 | 1.27 | 1.25 | 1.26 | 141,747 | 66 | 112,574 |
| 09/04/2017 | 1.26 | 1.25 | 1.26 | 399,774 | 88 | 318,036 |
| 02/04/2017 | 1.27 | 1.25 | 1.26 | 339,148 | 101 | 269,290 |
| 26/03/2017 | 1.27 | 1.25 | 1.27 | 195,462 | 95 | 155,487 |
| 19/03/2017 | 1.27 | 1.22 | 1.26 | 479,436 | 154 | 383,984 |
| 12/03/2017 | 1.23 | 1.21 | 1.22 | 303,847 | 139 | 248,989 |
| 05/03/2017 | 1.22 | 1.18 | 1.20 | 512,173 | 237 | 426,549 |
| 26/02/2017 | 1.19 | 1.15 | 1.19 | 1,073,125 | 376 | 916,804 |
| 19/02/2017 | 1.13 | 1.11 | 1.11 | 220,982 | 135 | 198,958 |
| 12/02/2017 | 1.15 | 1.11 | 1.13 | 246,224 | 142 | 217,041 |
| 05/02/2017 | 1.14 | 1.09 | 1.14 | 1,437,161 | 154 | 1,304,622 |
| 29/01/2017 | 1.12 | 1.09 | 1.10 | 244,597 | 123 | 222,419 |
| 22/01/2017 | 1.13 | 1.10 | 1.12 | 167,309 | 109 | 150,891 |
| 15/01/2017 | 1.14 | 1.12 | 1.13 | 107,782 | 75 | 95,740 |
| 08/01/2017 | 1.14 | 1.12 | 1.14 | 75,111 | 71 | 66,376 |
| 02/01/2017 | 1.15 | 1.13 | 1.15 | 199,226 | 76 | 175,436 |
| 26/12/2016 | 1.15 | 1.13 | 1.15 | 223,336 | 80 | 195,896 |