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 |
|---|---|---|---|---|---|---|
| 06/05/2026 | 1.71 | 1.70 | 1.71 | 139 | 2 | 82 |
| 05/05/2026 | 1.72 | 1.66 | 1.72 | 7,722 | 11 | 4,605 |
| 04/05/2026 | 1.69 | 1.65 | 1.66 | 20,944 | 12 | 12,617 |
| 03/05/2026 | 1.69 | 1.64 | 1.67 | 30,465 | 22 | 18,520 |
| 29/04/2026 | 1.72 | 1.72 | 1.72 | 17,200 | 2 | 10,000 |
| 28/04/2026 | 1.72 | 1.70 | 1.71 | 26,149 | 14 | 15,350 |
| 23/04/2026 | 1.70 | 1.70 | 1.70 | 3,995 | 3 | 2,350 |
| 22/04/2026 | 1.70 | 1.70 | 1.70 | 47,515 | 12 | 27,950 |
| 20/04/2026 | 1.70 | 1.68 | 1.70 | 1,009 | 3 | 600 |
| 19/04/2026 | 1.70 | 1.68 | 1.70 | 10,469 | 13 | 6,160 |
| 16/04/2026 | 1.70 | 1.70 | 1.70 | 10,506 | 9 | 6,180 |
| 15/04/2026 | 1.75 | 1.72 | 1.75 | 243 | 3 | 140 |
| 12/04/2026 | 1.80 | 1.73 | 1.80 | 696 | 2 | 400 |
| 09/04/2026 | 1.82 | 1.74 | 1.82 | 3,505 | 10 | 1,993 |
| 08/04/2026 | 1.86 | 1.86 | 1.86 | 4,334 | 3 | 2,330 |
| 07/04/2026 | 1.90 | 1.77 | 1.90 | 10,686 | 10 | 6,023 |
| 05/04/2026 | 1.93 | 1.91 | 1.91 | 2,286 | 4 | 1,186 |
| 02/04/2026 | 1.94 | 1.93 | 1.93 | 3,487 | 4 | 1,800 |
| 01/04/2026 | 1.94 | 1.93 | 1.94 | 6,689 | 8 | 3,458 |
| 31/03/2026 | 1.94 | 1.89 | 1.94 | 27,172 | 25 | 14,204 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/07/2025 | 1.42 | 1.33 | 1.42 | 170,925 | 42 | 123,368 |
| 13/07/2025 | 1.35 | 1.32 | 1.35 | 90,480 | 32 | 67,570 |
| 06/07/2025 | 1.34 | 1.27 | 1.32 | 46,070 | 40 | 35,451 |
| 29/06/2025 | 1.28 | 1.26 | 1.27 | 106,687 | 38 | 84,448 |
| 22/06/2025 | 1.28 | 1.27 | 1.27 | 3,721 | 10 | 2,919 |
| 11/06/2025 | 1.29 | 1.28 | 1.28 | 8,643 | 6 | 6,748 |
| 01/06/2025 | 1.30 | 1.29 | 1.30 | 15,740 | 6 | 12,200 |
| 26/05/2025 | 1.30 | 1.29 | 1.29 | 18,573 | 6 | 14,378 |
| 18/05/2025 | 1.30 | 1.28 | 1.28 | 8,004 | 10 | 6,218 |
| 11/05/2025 | 1.28 | 1.26 | 1.28 | 7,743 | 9 | 6,081 |
| 04/05/2025 | 1.27 | 1.25 | 1.27 | 26,270 | 9 | 21,000 |
| 27/04/2025 | 1.26 | 1.24 | 1.25 | 50,748 | 25 | 40,807 |
| 20/04/2025 | 1.26 | 1.23 | 1.26 | 22,735 | 17 | 18,250 |
| 13/04/2025 | 1.28 | 1.25 | 1.28 | 33,045 | 8 | 26,256 |
| 06/04/2025 | 1.28 | 1.26 | 1.28 | 7,852 | 9 | 6,230 |
| 03/04/2025 | 1.26 | 1.26 | 1.26 | 126 | 2 | 100 |
| 23/03/2025 | 1.26 | 1.23 | 1.26 | 23,079 | 25 | 18,550 |
| 16/03/2025 | 1.34 | 1.32 | 1.34 | 27,313 | 26 | 20,474 |
| 09/03/2025 | 1.34 | 1.32 | 1.33 | 576,331 | 18 | 433,335 |
| 02/03/2025 | 1.32 | 1.31 | 1.32 | 42,572 | 8 | 32,490 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2021 | 1.30 | 1.23 | 1.29 | 29,262 | 36 | 23,175 |
| 01/07/2021 | 1.30 | 1.22 | 1.22 | 91,567 | 38 | 71,545 |
| 01/06/2021 | 1.35 | 1.22 | 1.30 | 165,939 | 155 | 129,499 |
| 02/05/2021 | 1.27 | 1.13 | 1.26 | 235,179 | 241 | 199,490 |
| 01/04/2021 | 1.26 | 1.13 | 1.13 | 117,128 | 72 | 102,075 |
| 01/03/2021 | 1.23 | 1.16 | 1.23 | 19,221 | 18 | 15,906 |
| 01/02/2021 | 1.26 | 1.20 | 1.20 | 130,550 | 85 | 105,932 |
| 03/01/2021 | 1.17 | 1.11 | 1.17 | 33,520 | 50 | 29,563 |
| 01/12/2020 | 1.21 | 1.05 | 1.19 | 64,655 | 70 | 58,253 |
| 01/11/2020 | 1.05 | 1.02 | 1.05 | 14,708 | 14 | 14,030 |
| 01/10/2020 | 1.05 | 1.02 | 1.05 | 2,599 | 10 | 2,500 |
| 01/09/2020 | 1.08 | 1.00 | 1.08 | 35,856 | 51 | 34,882 |
| 04/08/2020 | 1.04 | 0.97 | 1.02 | 225,167 | 117 | 225,108 |
| 01/07/2020 | 1.15 | 1.03 | 1.05 | 884,876 | 146 | 828,427 |
| 01/06/2020 | 1.15 | 1.10 | 1.10 | 42,166 | 31 | 38,060 |
| 10/05/2020 | 1.15 | 1.09 | 1.11 | 62,105 | 39 | 56,100 |
| 01/03/2020 | 1.29 | 1.15 | 1.15 | 64,828 | 39 | 54,153 |
| 02/02/2020 | 1.29 | 1.20 | 1.26 | 47,619 | 37 | 37,453 |
| 02/01/2020 | 1.29 | 1.17 | 1.20 | 62,996 | 49 | 52,541 |
| 01/12/2019 | 1.31 | 1.13 | 1.31 | 59,096 | 84 | 47,620 |