بنك الاستثمار العربي الاردني أسعار تاريخية
مؤشر الأداء 16/07/2026
السوق الأول
أعلى سعر 1.67
سعر الإغلاق السابق 1.66
عدد العقود المنفذة 4
القطاعالبنوك
ادنى سعر 1.66
سعر الإفتتاح 1.66
عدد الأسهم 799
Div7.19
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.67
معدل السعر 1.66
P/E15.32
حجم التداول 1,329
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/03/2026 | 1.83 | 1.80 | 1.80 | 23,550 | 2 | 13,000 |
| 05/03/2026 | 1.82 | 1.82 | 1.82 | 3,706 | 3 | 2,036 |
| 03/03/2026 | 1.85 | 1.80 | 1.82 | 11,673 | 6 | 6,452 |
| 02/03/2026 | 1.85 | 1.85 | 1.85 | 5,550 | 2 | 3,000 |
| 01/03/2026 | 1.86 | 1.86 | 1.86 | 9 | 1 | 5 |
| 26/02/2026 | 1.84 | 1.82 | 1.84 | 967 | 4 | 526 |
| 25/02/2026 | 1.82 | 1.82 | 1.82 | 910 | 1 | 500 |
| 23/02/2026 | 1.86 | 1.84 | 1.86 | 7,507 | 4 | 4,080 |
| 19/02/2026 | 1.86 | 1.80 | 1.86 | 1,819 | 3 | 1,010 |
| 18/02/2026 | 1.84 | 1.81 | 1.84 | 16,162 | 14 | 8,833 |
| 17/02/2026 | 1.81 | 1.78 | 1.81 | 36,952 | 11 | 20,605 |
| 15/02/2026 | 1.78 | 1.75 | 1.78 | 6,412 | 3 | 3,660 |
| 11/02/2026 | 1.81 | 1.75 | 1.80 | 838 | 6 | 472 |
| 10/02/2026 | 1.80 | 1.80 | 1.80 | 90 | 1 | 50 |
| 09/02/2026 | 1.77 | 1.77 | 1.77 | 1,699 | 1 | 960 |
| 08/02/2026 | 1.77 | 1.77 | 1.77 | 3,717 | 4 | 2,100 |
| 05/02/2026 | 1.82 | 1.82 | 1.82 | 91 | 1 | 50 |
| 04/02/2026 | 1.81 | 1.80 | 1.80 | 5,675 | 7 | 3,150 |
| 03/02/2026 | 1.87 | 1.78 | 1.87 | 27,329 | 33 | 15,093 |
| 02/02/2026 | 1.75 | 1.64 | 1.75 | 143,821 | 80 | 83,968 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 23/02/2025 | 1.32 | 1.31 | 1.31 | 820 | 3 | 622 |
| 16/02/2025 | 1.31 | 1.27 | 1.31 | 53,441 | 9 | 41,639 |
| 09/02/2025 | 1.33 | 1.31 | 1.32 | 6,630 | 7 | 5,030 |
| 02/02/2025 | 1.33 | 1.30 | 1.33 | 5,955 | 2 | 4,500 |
| 26/01/2025 | 1.31 | 1.29 | 1.29 | 11,043 | 8 | 8,500 |
| 19/01/2025 | 1.34 | 1.29 | 1.34 | 3,317 | 4 | 2,484 |
| 05/01/2025 | 1.35 | 1.35 | 1.35 | 34,088 | 2 | 25,250 |
| 29/12/2024 | 1.35 | 1.30 | 1.35 | 409 | 2 | 307 |
| 08/12/2024 | 1.28 | 1.27 | 1.27 | 24,207 | 6 | 19,038 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/11/2019 | 1.19 | 1.10 | 1.10 | 26,579 | 43 | 23,824 |
| 01/10/2019 | 1.22 | 1.20 | 1.20 | 380 | 3 | 312 |