البنك الاردني الكويتي أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 3.20
سعر الإغلاق السابق 3.18
عدد العقود المنفذة 20
القطاعالبنوك
ادنى سعر 3.16
سعر الإفتتاح 3.16
عدد الأسهم 6,468
Div5.68
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 3.17
معدل السعر 3.20
P/E5.37
حجم التداول 20,662
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/10/2026 | 3.20 | 3.16 | 3.17 | 20,662 | 20 | 6,468 |
| 28/10/2026 | 3.24 | 3.18 | 3.18 | 35,753 | 31 | 11,203 |
| 27/10/2026 | 3.25 | 3.20 | 3.20 | 58,725 | 33 | 18,255 |
| 26/10/2026 | 3.26 | 3.18 | 3.25 | 7,401 | 16 | 2,289 |
| 25/10/2026 | 3.31 | 3.22 | 3.31 | 514 | 4 | 158 |
| 22/10/2026 | 3.30 | 3.22 | 3.30 | 12,946 | 20 | 3,985 |
| 21/10/2026 | 3.31 | 3.24 | 3.27 | 23,530 | 19 | 7,221 |
| 20/10/2026 | 3.33 | 3.30 | 3.32 | 7,883 | 13 | 2,387 |
| 19/10/2026 | 3.32 | 3.25 | 3.32 | 6,303 | 13 | 1,919 |
| 18/10/2026 | 3.28 | 3.25 | 3.25 | 5,194 | 5 | 1,598 |
| 15/10/2026 | 3.31 | 3.26 | 3.26 | 52,640 | 24 | 16,137 |
| 14/10/2026 | 3.34 | 3.31 | 3.34 | 322 | 4 | 97 |
| 13/10/2026 | 3.31 | 3.30 | 3.31 | 14,275 | 7 | 4,313 |
| 12/10/2026 | 3.30 | 3.28 | 3.28 | 4,530 | 5 | 1,380 |
| 11/10/2026 | 3.33 | 3.28 | 3.33 | 11,610 | 8 | 3,518 |
| 08/10/2026 | 3.33 | 3.31 | 3.33 | 58,867 | 22 | 17,679 |
| 07/10/2026 | 3.39 | 3.33 | 3.39 | 23,406 | 11 | 6,939 |
| 06/10/2026 | 3.36 | 3.30 | 3.33 | 44,420 | 17 | 13,349 |
| 05/10/2026 | 3.39 | 3.32 | 3.38 | 41,042 | 14 | 12,173 |
| 04/10/2026 | 3.36 | 3.33 | 3.36 | 45,392 | 21 | 13,590 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/10/2026 | 3.31 | 3.16 | 3.17 | 123,055 | 104 | 38,373 |
| 18/10/2026 | 3.33 | 3.22 | 3.30 | 55,855 | 70 | 17,110 |
| 11/10/2026 | 3.34 | 3.26 | 3.26 | 83,378 | 48 | 25,445 |
| 04/10/2026 | 3.39 | 3.30 | 3.33 | 213,128 | 85 | 63,730 |
| 27/09/2026 | 3.34 | 3.25 | 3.33 | 170,281 | 60 | 51,275 |
| 20/09/2026 | 3.30 | 3.22 | 3.26 | 57,156 | 34 | 17,361 |
| 13/09/2026 | 3.34 | 3.19 | 3.33 | 104,121 | 82 | 31,755 |
| 06/09/2026 | 3.34 | 3.15 | 3.21 | 248,638 | 106 | 75,969 |
| 30/08/2026 | 3.16 | 3.11 | 3.15 | 62,729 | 56 | 19,954 |
| 23/08/2026 | 3.19 | 3.09 | 3.11 | 44,991 | 57 | 14,432 |
| 16/08/2026 | 3.19 | 3.11 | 3.12 | 115,498 | 98 | 36,526 |
| 09/08/2026 | 3.15 | 3.07 | 3.15 | 350,736 | 75 | 113,133 |
| 02/08/2026 | 3.10 | 3.06 | 3.10 | 154,649 | 84 | 50,260 |
| 26/07/2026 | 3.10 | 3.06 | 3.10 | 190,432 | 81 | 61,664 |
| 19/07/2026 | 3.10 | 3.06 | 3.09 | 55,890 | 49 | 18,150 |
| 12/07/2026 | 3.11 | 3.05 | 3.10 | 122,115 | 74 | 39,753 |
| 05/07/2026 | 3.10 | 3.03 | 3.05 | 94,535 | 56 | 31,073 |
| 28/06/2026 | 3.14 | 3.01 | 3.04 | 167,995 | 50 | 54,431 |
| 21/06/2026 | 3.20 | 3.00 | 3.17 | 1,172,194 | 90 | 370,889 |
| 14/06/2026 | 3.23 | 3.03 | 3.23 | 172,251 | 123 | 54,840 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2026 | 3.39 | 3.16 | 3.17 | 578,019 | 334 | 175,474 |
| 01/09/2026 | 3.34 | 3.12 | 3.30 | 505,897 | 278 | 154,554 |
| 02/08/2026 | 3.19 | 3.06 | 3.14 | 700,298 | 347 | 225,295 |
| 01/07/2026 | 3.11 | 3.01 | 3.10 | 494,267 | 281 | 160,827 |
| 01/06/2026 | 3.23 | 3.00 | 3.04 | 1,898,405 | 472 | 605,398 |
| 03/05/2026 | 3.14 | 3.02 | 3.11 | 796,463 | 406 | 259,856 |
| 01/04/2026 | 3.32 | 3.04 | 3.15 | 841,964 | 417 | 261,702 |
| 01/03/2026 | 3.48 | 3.00 | 3.20 | 2,010,330 | 316 | 597,503 |
| 01/02/2026 | 3.40 | 3.12 | 3.14 | 626,938 | 333 | 192,663 |
| 04/01/2026 | 3.50 | 3.36 | 3.40 | 4,599,771 | 262 | 1,316,201 |
| 01/12/2025 | 3.49 | 3.15 | 3.45 | 2,291,577 | 574 | 684,164 |
| 02/11/2025 | 3.42 | 3.24 | 3.24 | 1,189,056 | 571 | 359,926 |
| 01/10/2025 | 3.45 | 2.93 | 3.35 | 2,340,202 | 953 | 745,217 |
| 01/09/2025 | 2.99 | 2.91 | 2.94 | 528,072 | 337 | 178,656 |
| 03/08/2025 | 2.97 | 2.84 | 2.96 | 1,159,542 | 510 | 396,039 |
| 01/07/2025 | 3.03 | 2.90 | 2.97 | 1,218,339 | 596 | 411,319 |
| 01/06/2025 | 2.95 | 2.82 | 2.95 | 951,072 | 302 | 329,934 |
| 04/05/2025 | 2.91 | 2.61 | 2.91 | 930,351 | 434 | 331,280 |
| 03/04/2025 | 2.80 | 2.55 | 2.80 | 210,610 | 179 | 79,254 |
| 02/03/2025 | 2.74 | 2.61 | 2.69 | 219,291 | 223 | 82,222 |