البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 10/08/2026
السوق الأول
أعلى سعر 1.39
سعر الإغلاق السابق 1.39
عدد العقود المنفذة 18
القطاعالبنوك
ادنى سعر 1.38
سعر الإفتتاح 1.38
عدد الأسهم 50,091
Div6.16
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.38
معدل السعر 1.38
P/E12.89
حجم التداول 69,318
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/05/2024 | 1.05 | 1.03 | 1.05 | 16,000 | 20 | 15,411 |
| 23/05/2024 | 1.04 | 1.04 | 1.04 | 12,959 | 13 | 12,461 |
| 22/05/2024 | 1.04 | 1.04 | 1.04 | 4,382 | 2 | 4,213 |
| 21/05/2024 | 1.04 | 1.03 | 1.04 | 21,816 | 10 | 20,982 |
| 20/05/2024 | 1.05 | 1.03 | 1.04 | 3,015 | 7 | 2,903 |
| 19/05/2024 | 1.05 | 1.04 | 1.04 | 5,238 | 3 | 5,036 |
| 16/05/2024 | 1.04 | 1.03 | 1.04 | 4,107 | 4 | 3,974 |
| 15/05/2024 | 1.04 | 1.04 | 1.04 | 7,780 | 7 | 7,481 |
| 14/05/2024 | 1.04 | 1.03 | 1.04 | 15,524 | 14 | 14,949 |
| 13/05/2024 | 1.04 | 1.03 | 1.04 | 49,891 | 13 | 48,022 |
| 12/05/2024 | 1.03 | 1.03 | 1.03 | 5,714 | 9 | 5,548 |
| 09/05/2024 | 1.04 | 1.02 | 1.04 | 19,316 | 22 | 18,734 |
| 08/05/2024 | 1.03 | 1.02 | 1.03 | 17,615 | 24 | 17,237 |
| 07/05/2024 | 1.03 | 1.03 | 1.03 | 27,305 | 15 | 26,510 |
| 06/05/2024 | 1.04 | 1.03 | 1.03 | 6,461 | 16 | 6,272 |
| 05/05/2024 | 1.03 | 1.02 | 1.03 | 22,408 | 17 | 21,812 |
| 01/05/2024 | 1.04 | 1.03 | 1.03 | 44,856 | 27 | 43,258 |
| 30/04/2024 | 1.04 | 1.03 | 1.03 | 14,279 | 24 | 13,862 |
| 29/04/2024 | 1.04 | 1.02 | 1.03 | 18,358 | 11 | 17,722 |
| 28/04/2024 | 1.04 | 1.03 | 1.03 | 2,086 | 7 | 2,025 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/01/2016 | 1.27 | 1.24 | 1.27 | 227,222 | 117 | 181,306 |
| 10/01/2016 | 1.27 | 1.25 | 1.25 | 150,420 | 110 | 120,262 |
| 03/01/2016 | 1.27 | 1.23 | 1.27 | 161,775 | 104 | 129,592 |
| 27/12/2015 | 1.25 | 1.23 | 1.25 | 380,026 | 129 | 307,025 |
| 20/12/2015 | 1.24 | 1.22 | 1.24 | 66,887 | 45 | 54,524 |
| 13/12/2015 | 1.24 | 1.22 | 1.22 | 122,918 | 94 | 99,864 |
| 06/12/2015 | 1.24 | 1.20 | 1.24 | 202,429 | 91 | 166,085 |
| 29/11/2015 | 1.22 | 1.20 | 1.22 | 30,922 | 35 | 25,597 |
| 22/11/2015 | 1.22 | 1.20 | 1.21 | 62,564 | 76 | 51,957 |
| 15/11/2015 | 1.21 | 1.19 | 1.21 | 120,023 | 75 | 99,953 |
| 08/11/2015 | 1.21 | 1.19 | 1.21 | 93,750 | 55 | 77,845 |
| 01/11/2015 | 1.21 | 1.18 | 1.20 | 243,650 | 115 | 204,687 |
| 25/10/2015 | 1.21 | 1.18 | 1.20 | 381,502 | 148 | 321,779 |
| 18/10/2015 | 1.21 | 1.19 | 1.21 | 93,521 | 53 | 78,367 |
| 11/10/2015 | 1.22 | 1.18 | 1.20 | 170,563 | 63 | 143,135 |
| 04/10/2015 | 1.23 | 1.19 | 1.22 | 189,334 | 93 | 155,869 |
| 28/09/2015 | 1.23 | 1.18 | 1.21 | 164,127 | 38 | 136,870 |
| 20/09/2015 | 1.24 | 1.17 | 1.24 | 354,325 | 161 | 294,338 |
| 13/09/2015 | 1.19 | 1.17 | 1.19 | 73,532 | 84 | 62,328 |
| 06/09/2015 | 1.21 | 1.16 | 1.17 | 976,142 | 241 | 824,457 |