البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 1.11
سعر الإغلاق السابق 1.12
عدد العقود المنفذة 43
القطاعالبنوك
ادنى سعر 1.10
سعر الإفتتاح 1.11
عدد الأسهم 93,874
Div7.21
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.11
معدل السعر 1.10
P/E11.98
حجم التداول 103,677
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
14/08/2023 | 1.02 | 1.02 | 1.02 | 5,100 | 1 | 5,000 |
13/08/2023 | 1.03 | 1.02 | 1.02 | 29,594 | 25 | 29,013 |
10/08/2023 | 1.03 | 1.02 | 1.02 | 48,488 | 25 | 47,530 |
09/08/2023 | 1.03 | 1.01 | 1.03 | 16,222 | 32 | 15,898 |
08/08/2023 | 1.03 | 1.02 | 1.03 | 230,210 | 35 | 225,654 |
07/08/2023 | 1.02 | 1.01 | 1.02 | 144,767 | 31 | 142,190 |
06/08/2023 | 1.02 | 1.01 | 1.01 | 30,778 | 12 | 30,473 |
03/08/2023 | 1.02 | 1.01 | 1.01 | 12,206 | 8 | 11,968 |
02/08/2023 | 1.02 | 1.01 | 1.02 | 53,312 | 16 | 52,659 |
01/08/2023 | 1.03 | 1.01 | 1.02 | 16,915 | 26 | 16,591 |
31/07/2023 | 1.03 | 1.02 | 1.02 | 69,697 | 28 | 68,250 |
30/07/2023 | 1.03 | 1.02 | 1.03 | 8,373 | 10 | 8,204 |
27/07/2023 | 1.03 | 1.02 | 1.02 | 46,657 | 14 | 45,707 |
26/07/2023 | 1.03 | 1.02 | 1.03 | 19,882 | 10 | 19,489 |
25/07/2023 | 1.03 | 1.02 | 1.03 | 89,907 | 27 | 88,144 |
24/07/2023 | 1.03 | 1.02 | 1.02 | 43,451 | 19 | 42,569 |
23/07/2023 | 1.03 | 1.02 | 1.02 | 22,396 | 18 | 21,955 |
20/07/2023 | 1.03 | 1.02 | 1.03 | 37,231 | 19 | 36,468 |
18/07/2023 | 1.03 | 1.01 | 1.03 | 42,367 | 11 | 41,550 |
17/07/2023 | 1.02 | 1.01 | 1.02 | 53,806 | 26 | 53,174 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/02/2021 | 0.82 | 0.80 | 0.81 | 74,195 | 53 | 91,594 |
14/02/2021 | 0.82 | 0.79 | 0.82 | 316,362 | 137 | 394,847 |
07/02/2021 | 0.86 | 0.82 | 0.82 | 403,209 | 209 | 483,024 |
31/01/2021 | 0.86 | 0.83 | 0.86 | 660,720 | 248 | 785,035 |
24/01/2021 | 0.90 | 0.86 | 0.89 | 284,798 | 173 | 321,124 |
17/01/2021 | 0.89 | 0.85 | 0.87 | 545,831 | 321 | 627,219 |
10/01/2021 | 0.86 | 0.79 | 0.85 | 559,398 | 394 | 670,238 |
03/01/2021 | 0.80 | 0.78 | 0.79 | 282,903 | 109 | 361,800 |
27/12/2020 | 0.79 | 0.77 | 0.77 | 310,528 | 114 | 396,442 |
20/12/2020 | 0.79 | 0.76 | 0.78 | 175,137 | 112 | 225,896 |
13/12/2020 | 0.78 | 0.76 | 0.76 | 415,897 | 113 | 543,636 |
06/12/2020 | 0.77 | 0.76 | 0.77 | 98,343 | 69 | 129,391 |
29/11/2020 | 0.76 | 0.73 | 0.76 | 53,479 | 76 | 71,958 |
22/11/2020 | 0.74 | 0.73 | 0.74 | 69,557 | 86 | 94,562 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/09/2010 | 1.60 | 1.52 | 1.57 | 474,553 | 245 | 303,524 |
01/08/2010 | 1.69 | 1.52 | 1.52 | 717,600 | 354 | 452,185 |
01/07/2010 | 1.69 | 1.61 | 1.64 | 784,872 | 272 | 474,304 |
01/06/2010 | 1.70 | 1.61 | 1.66 | 817,149 | 431 | 492,275 |
02/05/2010 | 1.76 | 1.59 | 1.68 | 1,050,595 | 532 | 634,712 |
01/04/2010 | 1.64 | 1.46 | 1.63 | 1,575,932 | 487 | 1,001,723 |
01/03/2010 | 1.68 | 1.43 | 1.48 | 1,705,076 | 754 | 1,113,964 |
01/02/2010 | 1.68 | 1.49 | 1.67 | 1,727,468 | 838 | 1,073,726 |
03/01/2010 | 1.57 | 1.45 | 1.57 | 713,544 | 452 | 478,383 |
01/12/2009 | 1.52 | 1.44 | 1.52 | 1,299,916 | 450 | 885,681 |
01/11/2009 | 1.54 | 1.48 | 1.50 | 643,637 | 238 | 426,478 |
01/10/2009 | 1.55 | 1.50 | 1.52 | 632,541 | 319 | 412,928 |
01/09/2009 | 1.57 | 1.46 | 1.52 | 1,058,973 | 504 | 705,124 |
02/08/2009 | 1.67 | 1.43 | 1.47 | 1,325,016 | 669 | 864,063 |
01/07/2009 | 1.52 | 1.35 | 1.52 | 659,260 | 500 | 446,012 |
01/06/2009 | 1.63 | 1.43 | 1.47 | 1,968,426 | 1,127 | 1,255,996 |
03/05/2009 | 1.57 | 1.50 | 1.53 | 772,081 | 684 | 505,158 |
01/04/2009 | 1.60 | 1.49 | 1.52 | 822,042 | 833 | 532,435 |
01/03/2009 | 1.66 | 1.50 | 1.64 | 3,505,669 | 1,182 | 2,185,886 |
01/02/2009 | 1.62 | 1.49 | 1.50 | 918,434 | 640 | 589,227 |