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 |
---|---|---|---|---|---|---|
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 |
16/07/2023 | 1.02 | 1.02 | 1.02 | 2,299 | 5 | 2,254 |
13/07/2023 | 1.02 | 1.01 | 1.02 | 302,218 | 94 | 299,193 |
12/07/2023 | 1.02 | 1.01 | 1.02 | 54,594 | 22 | 53,745 |
11/07/2023 | 1.02 | 1.01 | 1.02 | 229,437 | 50 | 226,945 |
10/07/2023 | 1.02 | 1.01 | 1.02 | 11,748 | 13 | 11,536 |
09/07/2023 | 1.03 | 1.01 | 1.02 | 59,811 | 27 | 58,761 |
06/07/2023 | 1.03 | 1.01 | 1.03 | 50,701 | 35 | 49,713 |
05/07/2023 | 1.03 | 1.02 | 1.03 | 41,453 | 18 | 40,537 |
04/07/2023 | 1.04 | 1.02 | 1.03 | 126,430 | 46 | 123,430 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
28/06/2020 | 0.80 | 0.78 | 0.79 | 153,593 | 109 | 193,293 |
21/06/2020 | 0.82 | 0.80 | 0.80 | 62,217 | 95 | 76,597 |
14/06/2020 | 0.82 | 0.80 | 0.80 | 143,924 | 111 | 179,235 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2009 | 1.62 | 1.49 | 1.50 | 918,434 | 640 | 589,227 |
04/01/2009 | 1.67 | 1.53 | 1.57 | 1,426,406 | 646 | 886,217 |
01/12/2008 | 1.84 | 1.64 | 1.65 | 1,671,341 | 892 | 958,725 |
02/11/2008 | 2.08 | 1.54 | 1.70 | 3,235,793 | 1,396 | 1,876,375 |
05/10/2008 | 2.23 | 1.77 | 1.95 | 3,490,089 | 1,829 | 1,758,667 |
01/09/2008 | 2.35 | 2.08 | 2.24 | 2,586,249 | 913 | 1,155,536 |
03/08/2008 | 2.64 | 2.28 | 2.31 | 4,295,393 | 1,506 | 1,777,871 |
01/07/2008 | 2.77 | 2.41 | 2.64 | 21,025,943 | 4,297 | 8,217,731 |
01/06/2008 | 2.98 | 2.31 | 2.47 | 10,268,956 | 2,579 | 3,958,625 |
04/05/2008 | 2.59 | 2.33 | 2.33 | 2,185,289 | 1,047 | 896,719 |
01/04/2008 | 2.72 | 2.45 | 2.45 | 6,876,380 | 653 | 2,763,127 |
02/03/2008 | 2.79 | 2.60 | 2.62 | 843,355 | 505 | 312,746 |
02/02/2008 | 2.94 | 2.69 | 2.73 | 4,540,526 | 550 | 1,646,123 |
02/01/2008 | 3.16 | 2.84 | 2.90 | 3,860,378 | 1,195 | 1,296,959 |
02/12/2007 | 3.17 | 2.92 | 3.14 | 6,021,110 | 478 | 1,944,045 |
01/11/2007 | 3.20 | 2.90 | 2.90 | 1,703,793 | 447 | 566,603 |
01/10/2007 | 3.36 | 2.76 | 3.18 | 4,370,896 | 714 | 1,404,725 |
02/09/2007 | 2.96 | 2.72 | 2.92 | 1,540,657 | 336 | 552,705 |
01/08/2007 | 3.02 | 2.60 | 2.83 | 1,426,616 | 567 | 495,571 |
01/07/2007 | 3.30 | 3.00 | 3.00 | 5,179,736 | 474 | 1,607,580 |