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 |
|---|---|---|---|---|---|---|
| 25/08/2022 | 1.09 | 1.08 | 1.08 | 14,164 | 15 | 13,105 |
| 24/08/2022 | 1.09 | 1.05 | 1.09 | 69,907 | 33 | 65,155 |
| 23/08/2022 | 1.08 | 1.06 | 1.06 | 69,138 | 39 | 65,090 |
| 22/08/2022 | 1.08 | 1.06 | 1.08 | 92,807 | 56 | 87,371 |
| 21/08/2022 | 1.09 | 1.06 | 1.07 | 58,957 | 32 | 55,098 |
| 18/08/2022 | 1.09 | 1.08 | 1.08 | 121,300 | 18 | 112,315 |
| 17/08/2022 | 1.11 | 1.08 | 1.08 | 147,960 | 45 | 136,249 |
| 16/08/2022 | 1.10 | 1.09 | 1.10 | 72,099 | 30 | 65,546 |
| 15/08/2022 | 1.12 | 1.10 | 1.11 | 45,294 | 23 | 40,806 |
| 14/08/2022 | 1.13 | 1.11 | 1.11 | 88,599 | 39 | 79,035 |
| 11/08/2022 | 1.13 | 1.11 | 1.13 | 198,812 | 64 | 177,185 |
| 10/08/2022 | 1.14 | 1.12 | 1.14 | 158,791 | 88 | 140,460 |
| 09/08/2022 | 1.14 | 1.08 | 1.14 | 653,231 | 140 | 589,460 |
| 08/08/2022 | 1.09 | 1.08 | 1.09 | 17,942 | 4 | 16,462 |
| 07/08/2022 | 1.10 | 1.08 | 1.10 | 33,599 | 27 | 30,869 |
| 04/08/2022 | 1.09 | 1.09 | 1.09 | 70,487 | 22 | 64,667 |
| 03/08/2022 | 1.10 | 1.07 | 1.09 | 80,426 | 51 | 74,175 |
| 02/08/2022 | 1.09 | 1.07 | 1.07 | 89,395 | 48 | 82,777 |
| 01/08/2022 | 1.10 | 1.08 | 1.10 | 239,266 | 49 | 219,259 |
| 31/07/2022 | 1.11 | 1.09 | 1.10 | 45,024 | 32 | 40,985 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 30/08/2015 | 1.17 | 1.15 | 1.16 | 247,358 | 123 | 213,813 |
| 23/08/2015 | 1.17 | 1.15 | 1.16 | 134,060 | 89 | 115,484 |
| 16/08/2015 | 1.17 | 1.15 | 1.17 | 403,698 | 150 | 348,329 |
| 09/08/2015 | 1.17 | 1.15 | 1.16 | 334,169 | 139 | 288,892 |
| 02/08/2015 | 1.17 | 1.14 | 1.15 | 307,661 | 141 | 266,488 |
| 26/07/2015 | 1.17 | 1.15 | 1.16 | 427,594 | 152 | 370,662 |
| 21/07/2015 | 1.18 | 1.16 | 1.17 | 111,332 | 61 | 95,707 |
| 12/07/2015 | 1.18 | 1.16 | 1.17 | 218,185 | 117 | 187,764 |
| 05/07/2015 | 1.19 | 1.16 | 1.16 | 228,111 | 149 | 196,014 |
| 28/06/2015 | 1.20 | 1.16 | 1.20 | 157,188 | 124 | 134,609 |
| 21/06/2015 | 1.19 | 1.17 | 1.18 | 289,625 | 126 | 245,785 |
| 14/06/2015 | 1.21 | 1.18 | 1.19 | 310,651 | 117 | 259,666 |
| 07/06/2015 | 1.22 | 1.19 | 1.21 | 285,895 | 156 | 237,730 |