البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 1.40
سعر الإغلاق السابق 1.41
عدد العقود المنفذة 22
القطاعالبنوك
ادنى سعر 1.39
سعر الإفتتاح 1.40
عدد الأسهم 23,625
Div6.07
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.40
معدل السعر 1.40
P/E13.08
حجم التداول 33,011
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/10/2026 | 1.40 | 1.39 | 1.40 | 33,011 | 22 | 23,625 |
| 28/10/2026 | 1.41 | 1.40 | 1.41 | 79,921 | 20 | 57,086 |
| 27/10/2026 | 1.41 | 1.40 | 1.41 | 34,997 | 15 | 24,998 |
| 26/10/2026 | 1.40 | 1.39 | 1.40 | 67,602 | 24 | 48,288 |
| 25/10/2026 | 1.40 | 1.38 | 1.39 | 45,049 | 29 | 32,326 |
| 22/10/2026 | 1.41 | 1.39 | 1.40 | 72,134 | 42 | 51,508 |
| 21/10/2026 | 1.42 | 1.40 | 1.41 | 10,523 | 17 | 7,481 |
| 20/10/2026 | 1.42 | 1.41 | 1.41 | 142,352 | 53 | 100,952 |
| 19/10/2026 | 1.43 | 1.41 | 1.43 | 245,414 | 33 | 172,744 |
| 18/10/2026 | 1.42 | 1.41 | 1.42 | 42,775 | 21 | 30,137 |
| 15/10/2026 | 1.44 | 1.41 | 1.44 | 277,953 | 85 | 195,616 |
| 14/10/2026 | 1.44 | 1.40 | 1.44 | 522,943 | 137 | 369,207 |
| 13/10/2026 | 1.41 | 1.39 | 1.40 | 103,631 | 24 | 74,049 |
| 12/10/2026 | 1.40 | 1.39 | 1.39 | 34,647 | 12 | 24,926 |
| 11/10/2026 | 1.40 | 1.39 | 1.40 | 39,025 | 14 | 28,071 |
| 08/10/2026 | 1.41 | 1.39 | 1.40 | 65,563 | 21 | 47,088 |
| 07/10/2026 | 1.40 | 1.39 | 1.40 | 215,172 | 31 | 153,722 |
| 06/10/2026 | 1.41 | 1.39 | 1.41 | 318,899 | 52 | 228,222 |
| 05/10/2026 | 1.40 | 1.39 | 1.40 | 14,273 | 16 | 10,209 |
| 04/10/2026 | 1.40 | 1.39 | 1.40 | 8,994 | 10 | 6,469 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/10/2026 | 1.41 | 1.38 | 1.40 | 260,579 | 110 | 186,323 |
| 18/10/2026 | 1.43 | 1.39 | 1.40 | 513,199 | 166 | 362,822 |
| 11/10/2026 | 1.44 | 1.39 | 1.44 | 978,200 | 272 | 691,869 |
| 04/10/2026 | 1.41 | 1.39 | 1.40 | 622,900 | 130 | 445,710 |
| 27/09/2026 | 1.40 | 1.38 | 1.40 | 264,152 | 139 | 190,045 |
| 20/09/2026 | 1.41 | 1.39 | 1.39 | 279,793 | 118 | 200,644 |
| 13/09/2026 | 1.40 | 1.39 | 1.40 | 144,273 | 81 | 103,373 |
| 06/09/2026 | 1.41 | 1.39 | 1.40 | 636,457 | 135 | 454,647 |
| 30/08/2026 | 1.40 | 1.38 | 1.40 | 203,978 | 124 | 146,646 |
| 23/08/2026 | 1.41 | 1.38 | 1.40 | 179,670 | 81 | 128,520 |
| 16/08/2026 | 1.41 | 1.36 | 1.40 | 352,849 | 165 | 253,813 |
| 09/08/2026 | 1.39 | 1.37 | 1.38 | 175,214 | 79 | 127,015 |
| 02/08/2026 | 1.40 | 1.37 | 1.38 | 416,475 | 145 | 300,645 |
| 26/07/2026 | 1.41 | 1.38 | 1.40 | 708,277 | 127 | 510,276 |
| 19/07/2026 | 1.38 | 1.37 | 1.38 | 87,879 | 59 | 63,928 |
| 12/07/2026 | 1.39 | 1.36 | 1.38 | 798,324 | 98 | 578,553 |
| 05/07/2026 | 1.38 | 1.36 | 1.38 | 294,127 | 109 | 213,904 |
| 28/06/2026 | 1.40 | 1.36 | 1.38 | 655,318 | 189 | 475,224 |
| 21/06/2026 | 1.41 | 1.38 | 1.39 | 97,475 | 82 | 69,797 |
| 14/06/2026 | 1.42 | 1.36 | 1.42 | 414,108 | 173 | 295,667 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2026 | 1.44 | 1.38 | 1.40 | 2,419,728 | 711 | 1,719,011 |
| 01/09/2026 | 1.41 | 1.38 | 1.39 | 1,406,385 | 515 | 1,007,535 |
| 02/08/2026 | 1.41 | 1.36 | 1.39 | 1,201,626 | 519 | 865,526 |
| 01/07/2026 | 1.41 | 1.36 | 1.40 | 2,360,727 | 485 | 1,709,009 |
| 01/06/2026 | 1.42 | 1.35 | 1.39 | 1,988,218 | 658 | 1,426,689 |
| 03/05/2026 | 1.48 | 1.36 | 1.42 | 6,120,368 | 1,119 | 4,356,260 |
| 01/04/2026 | 1.40 | 1.26 | 1.40 | 3,226,453 | 794 | 2,411,024 |
| 01/03/2026 | 1.40 | 1.26 | 1.28 | 1,995,838 | 708 | 1,489,920 |
| 01/02/2026 | 1.40 | 1.33 | 1.35 | 1,189,812 | 443 | 873,934 |
| 04/01/2026 | 1.51 | 1.34 | 1.34 | 1,756,988 | 746 | 1,252,820 |
| 01/12/2025 | 1.55 | 1.33 | 1.52 | 3,274,944 | 1,195 | 2,294,501 |
| 02/11/2025 | 1.45 | 1.24 | 1.35 | 2,788,714 | 1,046 | 2,078,495 |
| 01/10/2025 | 1.32 | 1.15 | 1.27 | 3,811,916 | 984 | 3,153,347 |
| 01/09/2025 | 1.21 | 1.11 | 1.17 | 2,934,927 | 748 | 2,528,375 |
| 03/08/2025 | 1.13 | 1.05 | 1.13 | 2,866,040 | 762 | 2,626,962 |
| 01/07/2025 | 1.07 | 1.02 | 1.05 | 3,419,853 | 774 | 3,266,185 |
| 01/06/2025 | 1.04 | 1.01 | 1.04 | 882,020 | 347 | 856,063 |
| 04/05/2025 | 1.04 | 0.96 | 1.03 | 2,622,378 | 764 | 2,630,653 |
| 03/04/2025 | 0.99 | 0.95 | 0.96 | 2,508,606 | 840 | 2,598,495 |
| 02/03/2025 | 1.07 | 1.04 | 1.06 | 1,556,394 | 529 | 1,477,472 |