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 |
|---|---|---|---|---|---|---|
| 01/07/2026 | 3.09 | 3.01 | 3.03 | 25,194 | 14 | 8,187 |
| 30/06/2026 | 3.05 | 3.04 | 3.04 | 11,763 | 6 | 3,862 |
| 29/06/2026 | 3.07 | 3.03 | 3.07 | 26,335 | 11 | 8,587 |
| 28/06/2026 | 3.14 | 3.07 | 3.07 | 98,602 | 12 | 31,795 |
| 25/06/2026 | 3.20 | 3.05 | 3.17 | 994,693 | 34 | 312,635 |
| 24/06/2026 | 3.08 | 3.00 | 3.00 | 131,868 | 38 | 43,533 |
| 23/06/2026 | 3.20 | 3.09 | 3.09 | 34,570 | 11 | 11,175 |
| 22/06/2026 | 3.12 | 3.12 | 3.12 | 11,064 | 7 | 3,546 |
| 18/06/2026 | 3.23 | 3.12 | 3.23 | 55,482 | 51 | 17,452 |
| 17/06/2026 | 3.15 | 3.04 | 3.15 | 105,155 | 48 | 33,622 |
| 15/06/2026 | 3.10 | 3.08 | 3.10 | 8,762 | 11 | 2,841 |
| 14/06/2026 | 3.10 | 3.03 | 3.10 | 2,852 | 13 | 925 |
| 11/06/2026 | 3.09 | 3.02 | 3.03 | 10,082 | 16 | 3,315 |
| 10/06/2026 | 3.06 | 3.03 | 3.06 | 63,467 | 31 | 20,928 |
| 09/06/2026 | 3.08 | 3.06 | 3.06 | 28,894 | 25 | 9,441 |
| 08/06/2026 | 3.10 | 3.07 | 3.07 | 14,471 | 15 | 4,698 |
| 07/06/2026 | 3.10 | 3.06 | 3.10 | 7,084 | 9 | 2,312 |
| 04/06/2026 | 3.13 | 3.07 | 3.09 | 72,569 | 44 | 23,473 |
| 03/06/2026 | 3.09 | 3.07 | 3.08 | 55,483 | 11 | 17,998 |
| 02/06/2026 | 3.11 | 3.08 | 3.09 | 58,585 | 26 | 18,912 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/11/2025 | 3.40 | 3.27 | 3.29 | 94,689 | 77 | 28,616 |
| 09/11/2025 | 3.42 | 3.30 | 3.39 | 397,330 | 146 | 119,184 |
| 02/11/2025 | 3.35 | 3.24 | 3.31 | 537,908 | 242 | 163,277 |
| 26/10/2025 | 3.45 | 3.25 | 3.35 | 458,343 | 189 | 137,018 |
| 19/10/2025 | 3.33 | 3.11 | 3.33 | 663,041 | 279 | 204,348 |
| 12/10/2025 | 3.15 | 2.93 | 3.13 | 812,895 | 336 | 266,827 |
| 05/10/2025 | 2.98 | 2.94 | 2.97 | 247,707 | 112 | 83,415 |
| 28/09/2025 | 2.96 | 2.93 | 2.93 | 237,248 | 70 | 80,404 |
| 21/09/2025 | 2.98 | 2.93 | 2.95 | 100,627 | 79 | 34,161 |
| 14/09/2025 | 2.99 | 2.94 | 2.96 | 184,194 | 129 | 61,946 |
| 07/09/2025 | 2.97 | 2.92 | 2.97 | 92,055 | 58 | 31,249 |
| 31/08/2025 | 2.96 | 2.91 | 2.93 | 110,367 | 56 | 37,445 |
| 24/08/2025 | 2.97 | 2.95 | 2.96 | 133,553 | 70 | 45,154 |
| 17/08/2025 | 2.97 | 2.93 | 2.97 | 277,160 | 106 | 93,840 |
| 10/08/2025 | 2.94 | 2.85 | 2.93 | 268,013 | 128 | 91,710 |
| 03/08/2025 | 2.96 | 2.84 | 2.88 | 442,614 | 188 | 152,395 |
| 27/07/2025 | 2.97 | 2.94 | 2.97 | 359,944 | 147 | 121,773 |
| 20/07/2025 | 2.99 | 2.94 | 2.96 | 95,360 | 80 | 32,145 |
| 13/07/2025 | 3.02 | 2.93 | 2.99 | 203,871 | 135 | 68,205 |
| 06/07/2025 | 3.03 | 2.91 | 2.99 | 326,830 | 130 | 109,797 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2023 | 1.97 | 1.85 | 1.87 | 394,520 | 272 | 209,106 |
| 01/02/2023 | 2.02 | 1.84 | 1.90 | 1,040,525 | 436 | 553,796 |
| 02/01/2023 | 2.13 | 1.66 | 1.92 | 817,975 | 498 | 426,539 |
| 01/12/2022 | 1.67 | 1.65 | 1.65 | 116,897 | 116 | 70,663 |
| 01/11/2022 | 1.67 | 1.63 | 1.65 | 271,346 | 155 | 164,471 |
| 02/10/2022 | 1.71 | 1.60 | 1.64 | 538,579 | 191 | 334,686 |
| 01/09/2022 | 1.64 | 1.60 | 1.60 | 137,830 | 140 | 85,431 |
| 01/08/2022 | 1.64 | 1.56 | 1.64 | 620,960 | 324 | 387,569 |
| 03/07/2022 | 1.66 | 1.52 | 1.61 | 570,843 | 494 | 354,642 |
| 01/06/2022 | 1.66 | 1.39 | 1.59 | 5,050,086 | 580 | 3,588,389 |
| 08/05/2022 | 1.57 | 1.43 | 1.44 | 424,346 | 312 | 283,548 |
| 03/04/2022 | 1.60 | 1.40 | 1.53 | 520,831 | 398 | 344,713 |
| 01/03/2022 | 1.41 | 1.35 | 1.40 | 287,061 | 266 | 207,449 |
| 01/02/2022 | 1.42 | 1.33 | 1.37 | 259,204 | 238 | 188,205 |
| 02/01/2022 | 1.50 | 1.30 | 1.43 | 934,769 | 550 | 685,868 |
| 01/12/2021 | 1.37 | 1.30 | 1.36 | 129,532 | 232 | 97,952 |
| 01/11/2021 | 1.38 | 1.30 | 1.30 | 296,870 | 332 | 221,568 |
| 03/10/2021 | 1.41 | 1.38 | 1.39 | 314,657 | 206 | 225,268 |
| 01/09/2021 | 1.41 | 1.35 | 1.39 | 209,545 | 328 | 151,217 |
| 01/08/2021 | 1.41 | 1.32 | 1.37 | 436,397 | 413 | 320,740 |