البنك الاهلي الاردني أسعار تاريخية
مؤشر الأداء 21/06/2026
السوق الأول
أعلى سعر 1.41
سعر الإغلاق السابق 1.42
عدد العقود المنفذة 12
القطاعالبنوك
ادنى سعر 1.40
سعر الإفتتاح 1.40
عدد الأسهم 11,862
Div6.03
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.41
معدل السعر 1.41
P/E14.35
حجم التداول 16,706
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/02/2026 | 1.40 | 1.37 | 1.40 | 29,065 | 16 | 20,977 |
| 15/02/2026 | 1.39 | 1.37 | 1.39 | 60,835 | 17 | 44,160 |
| 12/02/2026 | 1.40 | 1.38 | 1.39 | 24,030 | 12 | 17,358 |
| 11/02/2026 | 1.40 | 1.39 | 1.40 | 6,992 | 2 | 5,030 |
| 10/02/2026 | 1.40 | 1.37 | 1.40 | 50,023 | 23 | 36,019 |
| 09/02/2026 | 1.39 | 1.37 | 1.39 | 56,383 | 26 | 40,864 |
| 08/02/2026 | 1.38 | 1.37 | 1.38 | 10,093 | 4 | 7,350 |
| 05/02/2026 | 1.39 | 1.37 | 1.39 | 90,854 | 20 | 65,866 |
| 04/02/2026 | 1.39 | 1.36 | 1.39 | 136,726 | 22 | 100,063 |
| 03/02/2026 | 1.36 | 1.35 | 1.36 | 81,978 | 32 | 60,616 |
| 02/02/2026 | 1.36 | 1.35 | 1.36 | 97,503 | 36 | 72,024 |
| 01/02/2026 | 1.35 | 1.33 | 1.35 | 134,786 | 55 | 100,526 |
| 29/01/2026 | 1.35 | 1.34 | 1.34 | 33,627 | 33 | 25,057 |
| 28/01/2026 | 1.35 | 1.34 | 1.34 | 29,149 | 26 | 21,715 |
| 27/01/2026 | 1.35 | 1.34 | 1.35 | 45,257 | 27 | 33,527 |
| 26/01/2026 | 1.35 | 1.34 | 1.35 | 22,310 | 16 | 16,571 |
| 25/01/2026 | 1.38 | 1.34 | 1.35 | 50,994 | 52 | 37,466 |
| 22/01/2026 | 1.40 | 1.38 | 1.38 | 84,389 | 44 | 60,851 |
| 21/01/2026 | 1.41 | 1.40 | 1.40 | 79,045 | 23 | 56,460 |
| 20/01/2026 | 1.40 | 1.38 | 1.40 | 75,377 | 42 | 54,165 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2024 | 1.02 | 1.00 | 1.01 | 101,399 | 53 | 100,977 |
| 24/11/2024 | 1.01 | 1.00 | 1.01 | 387,545 | 82 | 386,993 |
| 17/11/2024 | 1.02 | 0.99 | 1.02 | 516,840 | 159 | 515,903 |
| 10/11/2024 | 1.01 | 1.00 | 1.01 | 271,084 | 98 | 270,130 |
| 03/11/2024 | 1.01 | 1.00 | 1.01 | 78,223 | 60 | 78,023 |
| 27/10/2024 | 1.03 | 0.99 | 1.00 | 619,630 | 186 | 616,513 |
| 20/10/2024 | 1.03 | 1.01 | 1.01 | 307,428 | 96 | 303,775 |
| 13/10/2024 | 1.03 | 1.01 | 1.02 | 238,403 | 97 | 235,014 |
| 06/10/2024 | 1.02 | 1.01 | 1.02 | 130,213 | 78 | 128,214 |
| 29/09/2024 | 1.03 | 1.01 | 1.03 | 218,197 | 66 | 215,363 |
| 22/09/2024 | 1.03 | 1.01 | 1.03 | 157,266 | 79 | 154,633 |
| 15/09/2024 | 1.03 | 1.01 | 1.02 | 72,850 | 40 | 71,555 |
| 08/09/2024 | 1.03 | 1.01 | 1.02 | 265,626 | 66 | 261,192 |
| 01/09/2024 | 1.03 | 1.02 | 1.03 | 80,623 | 44 | 78,888 |
| 25/08/2024 | 1.03 | 1.01 | 1.03 | 102,820 | 45 | 100,839 |
| 18/08/2024 | 1.03 | 1.01 | 1.02 | 136,980 | 68 | 134,623 |
| 11/08/2024 | 1.03 | 1.01 | 1.02 | 359,655 | 163 | 353,985 |
| 04/08/2024 | 1.03 | 1.01 | 1.03 | 80,310 | 46 | 78,365 |
| 28/07/2024 | 1.04 | 1.02 | 1.03 | 195,932 | 87 | 190,593 |
| 21/07/2024 | 1.03 | 1.02 | 1.03 | 104,125 | 86 | 102,027 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2019 | 0.99 | 0.95 | 0.96 | 738,950 | 345 | 767,242 |
| 01/07/2019 | 1.07 | 0.97 | 0.98 | 1,011,006 | 570 | 1,001,852 |
| 02/06/2019 | 1.05 | 1.03 | 1.05 | 438,877 | 213 | 421,319 |
| 01/05/2019 | 1.07 | 1.03 | 1.04 | 610,799 | 272 | 586,546 |
| 01/04/2019 | 1.14 | 1.05 | 1.05 | 1,145,964 | 378 | 1,037,390 |
| 03/03/2019 | 1.11 | 1.08 | 1.11 | 549,885 | 329 | 502,472 |
| 03/02/2019 | 1.14 | 1.08 | 1.11 | 881,384 | 385 | 796,702 |
| 02/01/2019 | 1.11 | 1.05 | 1.10 | 255,112 | 247 | 235,768 |
| 02/12/2018 | 1.08 | 1.00 | 1.08 | 898,936 | 725 | 863,966 |
| 01/11/2018 | 1.12 | 1.05 | 1.07 | 1,815,657 | 561 | 1,668,864 |
| 01/10/2018 | 1.15 | 1.10 | 1.11 | 931,343 | 453 | 832,464 |
| 02/09/2018 | 1.15 | 1.12 | 1.14 | 469,777 | 273 | 414,354 |
| 01/08/2018 | 1.15 | 1.13 | 1.15 | 375,533 | 240 | 329,632 |
| 01/07/2018 | 1.15 | 1.12 | 1.14 | 457,947 | 433 | 404,236 |
| 03/06/2018 | 1.20 | 1.14 | 1.16 | 606,274 | 519 | 519,073 |
| 02/05/2018 | 1.25 | 1.18 | 1.20 | 753,650 | 506 | 622,785 |
| 01/04/2018 | 1.26 | 1.22 | 1.25 | 1,482,587 | 461 | 1,196,257 |
| 01/03/2018 | 1.26 | 1.23 | 1.24 | 977,454 | 305 | 784,737 |
| 01/02/2018 | 1.27 | 1.21 | 1.25 | 1,454,032 | 475 | 1,167,761 |
| 02/01/2018 | 1.24 | 1.17 | 1.22 | 588,870 | 260 | 488,118 |