البنك الاردني الكويتي أسعار تاريخية
مؤشر الأداء 27/08/2026
السوق الأول
أعلى سعر 3.12
سعر الإغلاق السابق 3.16
عدد العقود المنفذة 3
القطاعالبنوك
ادنى سعر 3.11
سعر الإفتتاح 3.12
عدد الأسهم 445
Div5.79
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 3.11
معدل السعر 3.11
P/E5.27
حجم التداول 1,385
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/07/2026 | 3.10 | 3.07 | 3.10 | 9,315 | 12 | 3,031 |
| 28/07/2026 | 3.10 | 3.06 | 3.07 | 39,738 | 18 | 12,883 |
| 27/07/2026 | 3.10 | 3.08 | 3.10 | 22,446 | 12 | 7,250 |
| 26/07/2026 | 3.10 | 3.09 | 3.10 | 77,309 | 17 | 24,944 |
| 23/07/2026 | 3.09 | 3.06 | 3.09 | 16,694 | 10 | 5,408 |
| 22/07/2026 | 3.10 | 3.06 | 3.07 | 4,179 | 11 | 1,361 |
| 21/07/2026 | 3.10 | 3.07 | 3.10 | 1,783 | 4 | 578 |
| 20/07/2026 | 3.08 | 3.06 | 3.07 | 20,430 | 12 | 6,646 |
| 19/07/2026 | 3.10 | 3.07 | 3.07 | 12,804 | 12 | 4,157 |
| 16/07/2026 | 3.11 | 3.06 | 3.10 | 24,201 | 11 | 7,840 |
| 15/07/2026 | 3.08 | 3.06 | 3.07 | 64,299 | 35 | 20,933 |
| 14/07/2026 | 3.07 | 3.07 | 3.07 | 10,361 | 12 | 3,375 |
| 13/07/2026 | 3.09 | 3.06 | 3.07 | 8,995 | 6 | 2,930 |
| 12/07/2026 | 3.05 | 3.05 | 3.05 | 14,259 | 10 | 4,675 |
| 09/07/2026 | 3.07 | 3.05 | 3.05 | 4,121 | 11 | 1,346 |
| 08/07/2026 | 3.07 | 3.05 | 3.05 | 25,450 | 21 | 8,318 |
| 07/07/2026 | 3.10 | 3.04 | 3.07 | 25,050 | 9 | 8,238 |
| 06/07/2026 | 3.09 | 3.03 | 3.09 | 39,219 | 11 | 12,942 |
| 05/07/2026 | 3.04 | 3.03 | 3.04 | 695 | 4 | 229 |
| 02/07/2026 | 3.06 | 3.04 | 3.04 | 6,101 | 7 | 2,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/04/2026 | 3.29 | 3.19 | 3.24 | 383,884 | 127 | 119,490 |
| 29/03/2026 | 3.35 | 3.17 | 3.20 | 181,502 | 73 | 56,378 |
| 24/03/2026 | 3.41 | 3.30 | 3.35 | 1,298,257 | 31 | 381,067 |
| 15/03/2026 | 3.48 | 3.20 | 3.44 | 215,896 | 77 | 63,682 |
| 08/03/2026 | 3.34 | 3.21 | 3.30 | 140,159 | 63 | 42,655 |
| 01/03/2026 | 3.39 | 3.00 | 3.32 | 186,101 | 88 | 57,331 |
| 22/02/2026 | 3.23 | 3.12 | 3.14 | 137,060 | 74 | 43,738 |
| 15/02/2026 | 3.30 | 3.13 | 3.20 | 42,789 | 50 | 13,388 |
| 08/02/2026 | 3.35 | 3.15 | 3.19 | 253,365 | 130 | 77,311 |
| 01/02/2026 | 3.40 | 3.30 | 3.35 | 193,724 | 79 | 58,226 |
| 25/01/2026 | 3.44 | 3.36 | 3.40 | 65,535 | 48 | 19,293 |
| 18/01/2026 | 3.46 | 3.40 | 3.45 | 76,993 | 49 | 22,548 |
| 11/01/2026 | 3.50 | 3.40 | 3.40 | 4,338,364 | 105 | 1,240,157 |
| 04/01/2026 | 3.50 | 3.40 | 3.42 | 118,879 | 60 | 34,203 |
| 28/12/2025 | 3.47 | 3.40 | 3.45 | 196,409 | 78 | 57,335 |
| 21/12/2025 | 3.49 | 3.40 | 3.41 | 608,490 | 126 | 176,520 |
| 14/12/2025 | 3.41 | 3.19 | 3.40 | 1,073,452 | 194 | 321,017 |
| 07/12/2025 | 3.23 | 3.15 | 3.19 | 277,993 | 90 | 87,182 |
| 30/11/2025 | 3.25 | 3.20 | 3.20 | 143,552 | 93 | 44,670 |
| 23/11/2025 | 3.32 | 3.24 | 3.25 | 150,809 | 99 | 46,289 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 2.89 | 2.80 | 2.80 | 667,599 | 294 | 234,127 |
| 01/10/2024 | 2.89 | 2.70 | 2.88 | 350,874 | 317 | 126,701 |
| 01/09/2024 | 2.85 | 2.73 | 2.76 | 280,546 | 233 | 101,001 |
| 01/08/2024 | 2.88 | 2.73 | 2.80 | 595,052 | 356 | 212,024 |
| 01/07/2024 | 2.92 | 2.42 | 2.86 | 1,150,423 | 592 | 439,003 |
| 02/06/2024 | 2.50 | 2.42 | 2.43 | 420,229 | 207 | 170,601 |
| 01/05/2024 | 2.47 | 2.37 | 2.47 | 545,867 | 327 | 225,337 |
| 01/04/2024 | 2.41 | 2.21 | 2.38 | 401,723 | 266 | 170,882 |
| 03/03/2024 | 2.37 | 2.23 | 2.35 | 1,191,437 | 284 | 508,850 |
| 01/02/2024 | 2.64 | 2.24 | 2.32 | 865,426 | 490 | 351,778 |
| 02/01/2024 | 2.64 | 2.48 | 2.57 | 745,803 | 477 | 289,833 |
| 03/12/2023 | 2.57 | 2.44 | 2.57 | 676,447 | 295 | 271,717 |
| 01/11/2023 | 2.48 | 2.40 | 2.45 | 222,060 | 215 | 91,034 |
| 01/10/2023 | 2.49 | 2.40 | 2.47 | 496,672 | 334 | 202,350 |
| 03/09/2023 | 2.45 | 2.37 | 2.44 | 343,135 | 156 | 140,810 |
| 01/08/2023 | 2.51 | 2.35 | 2.42 | 850,934 | 465 | 349,453 |
| 02/07/2023 | 2.54 | 2.34 | 2.48 | 1,209,554 | 743 | 488,750 |
| 04/06/2023 | 2.48 | 2.33 | 2.45 | 653,936 | 424 | 269,920 |
| 01/05/2023 | 2.65 | 1.93 | 2.37 | 3,067,150 | 1,335 | 1,324,665 |
| 02/04/2023 | 1.99 | 1.85 | 1.96 | 195,807 | 191 | 103,218 |