بنك الاستثمار العربي الاردني أسعار تاريخية
مؤشر الأداء 17/09/2026
السوق الأول
أعلى سعر 1.65
سعر الإغلاق السابق 1.64
عدد العقود المنفذة 2
القطاعالبنوك
ادنى سعر 1.65
سعر الإفتتاح 1.65
عدد الأسهم 7,654
Div7.27
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.65
معدل السعر 1.65
P/E15.24
حجم التداول 12,629
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/08/2026 | 1.69 | 1.68 | 1.69 | 5,295 | 2 | 3,140 |
| 30/07/2026 | 1.70 | 1.66 | 1.66 | 10,870 | 4 | 6,500 |
| 29/07/2026 | 1.70 | 1.70 | 1.70 | 11,626 | 2 | 6,839 |
| 28/07/2026 | 1.70 | 1.70 | 1.70 | 18,489 | 4 | 10,876 |
| 27/07/2026 | 1.67 | 1.66 | 1.66 | 3,353 | 2 | 2,008 |
| 26/07/2026 | 1.70 | 1.70 | 1.70 | 51,000 | 5 | 30,000 |
| 21/07/2026 | 1.67 | 1.67 | 1.67 | 150 | 1 | 90 |
| 19/07/2026 | 1.67 | 1.67 | 1.67 | 3,340 | 1 | 2,000 |
| 16/07/2026 | 1.67 | 1.66 | 1.67 | 1,329 | 4 | 799 |
| 15/07/2026 | 1.66 | 1.66 | 1.66 | 830 | 3 | 500 |
| 14/07/2026 | 1.67 | 1.66 | 1.67 | 1,854 | 4 | 1,114 |
| 13/07/2026 | 1.65 | 1.65 | 1.65 | 1,650 | 2 | 1,000 |
| 12/07/2026 | 1.67 | 1.67 | 1.67 | 5,359 | 3 | 3,209 |
| 09/07/2026 | 1.69 | 1.69 | 1.69 | 66 | 1 | 39 |
| 08/07/2026 | 1.69 | 1.69 | 1.69 | 1,690 | 1 | 1,000 |
| 01/07/2026 | 1.70 | 1.70 | 1.70 | 18,294 | 3 | 10,761 |
| 28/06/2026 | 1.69 | 1.68 | 1.68 | 2,491 | 2 | 1,476 |
| 25/06/2026 | 1.69 | 1.69 | 1.69 | 532 | 2 | 315 |
| 24/06/2026 | 1.69 | 1.69 | 1.69 | 12,746 | 4 | 7,542 |
| 22/06/2026 | 1.69 | 1.69 | 1.69 | 3,936 | 1 | 2,329 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/04/2026 | 1.72 | 1.70 | 1.72 | 43,349 | 16 | 25,350 |
| 19/04/2026 | 1.70 | 1.68 | 1.70 | 62,988 | 31 | 37,060 |
| 12/04/2026 | 1.80 | 1.70 | 1.70 | 11,444 | 14 | 6,720 |
| 05/04/2026 | 1.93 | 1.74 | 1.82 | 20,811 | 27 | 11,532 |
| 29/03/2026 | 1.94 | 1.81 | 1.93 | 62,670 | 52 | 33,229 |
| 24/03/2026 | 1.83 | 1.76 | 1.80 | 28,240 | 17 | 15,786 |
| 15/03/2026 | 1.88 | 1.87 | 1.88 | 1,396 | 3 | 745 |
| 08/03/2026 | 1.93 | 1.80 | 1.90 | 108,695 | 30 | 57,864 |
| 01/03/2026 | 1.86 | 1.80 | 1.82 | 20,938 | 12 | 11,493 |
| 22/02/2026 | 1.86 | 1.82 | 1.84 | 9,385 | 9 | 5,106 |
| 15/02/2026 | 1.86 | 1.75 | 1.86 | 61,345 | 31 | 34,108 |
| 08/02/2026 | 1.81 | 1.75 | 1.80 | 6,344 | 12 | 3,582 |
| 01/02/2026 | 1.87 | 1.57 | 1.82 | 230,232 | 187 | 134,785 |
| 25/01/2026 | 1.55 | 1.51 | 1.55 | 32,579 | 28 | 21,491 |
| 18/01/2026 | 1.56 | 1.49 | 1.56 | 70,927 | 64 | 46,816 |
| 11/01/2026 | 1.59 | 1.52 | 1.53 | 97,334 | 106 | 63,188 |
| 04/01/2026 | 1.63 | 1.51 | 1.58 | 26,828 | 49 | 17,128 |
| 28/12/2025 | 1.73 | 1.51 | 1.61 | 620,889 | 206 | 381,246 |
| 21/12/2025 | 1.50 | 1.48 | 1.50 | 75,848 | 27 | 50,682 |
| 14/12/2025 | 1.49 | 1.48 | 1.49 | 47,607 | 11 | 32,027 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2024 | 1.30 | 1.27 | 1.30 | 24,346 | 7 | 19,145 |
| 03/11/2024 | 1.29 | 1.26 | 1.29 | 63,774 | 20 | 49,814 |
| 01/10/2024 | 1.28 | 1.25 | 1.26 | 57,500 | 27 | 45,838 |
| 01/09/2024 | 1.29 | 1.26 | 1.26 | 23,727 | 21 | 18,771 |
| 01/08/2024 | 1.29 | 1.26 | 1.29 | 40,164 | 23 | 31,719 |
| 01/07/2024 | 1.30 | 1.25 | 1.27 | 22,200 | 50 | 17,435 |
| 02/06/2024 | 1.29 | 1.25 | 1.29 | 130,413 | 36 | 103,512 |
| 01/05/2024 | 1.30 | 1.25 | 1.28 | 84,705 | 68 | 66,862 |
| 01/04/2024 | 1.26 | 1.23 | 1.26 | 78,033 | 100 | 62,411 |
| 03/03/2024 | 1.34 | 1.24 | 1.24 | 71,351 | 103 | 54,281 |
| 01/02/2024 | 1.34 | 1.30 | 1.32 | 120,056 | 96 | 91,336 |
| 02/01/2024 | 1.32 | 1.29 | 1.32 | 99,563 | 103 | 76,597 |
| 03/12/2023 | 1.30 | 1.27 | 1.30 | 23,390 | 26 | 18,171 |
| 01/11/2023 | 1.30 | 1.26 | 1.27 | 10,570 | 12 | 8,230 |
| 01/10/2023 | 1.33 | 1.27 | 1.29 | 132,421 | 72 | 102,548 |
| 03/09/2023 | 1.29 | 1.26 | 1.28 | 61,001 | 27 | 47,625 |
| 01/08/2023 | 1.29 | 1.25 | 1.26 | 102,545 | 44 | 81,107 |
| 02/07/2023 | 1.28 | 1.25 | 1.28 | 127,859 | 52 | 101,341 |
| 04/06/2023 | 1.28 | 1.25 | 1.25 | 53,246 | 43 | 42,383 |
| 01/05/2023 | 1.28 | 1.22 | 1.26 | 369,652 | 84 | 294,023 |