البنك الاردني الكويتي أسعار تاريخية
مؤشر الأداء 09/04/2026
السوق الأول
أعلى سعر 3.26
سعر الإغلاق السابق 3.25
عدد العقود المنفذة 8
القطاعالبنوك
ادنى سعر 3.24
سعر الإفتتاح 3.24
عدد الأسهم 859
Div5.56
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 3.24
معدل السعر 3.25
P/E5
حجم التداول 2,790
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/10/2022 | 1.62 | 1.61 | 1.61 | 9,562 | 4 | 5,933 |
| 24/10/2022 | 1.62 | 1.61 | 1.62 | 20,008 | 10 | 12,407 |
| 23/10/2022 | 1.62 | 1.62 | 1.62 | 3,724 | 3 | 2,299 |
| 20/10/2022 | 1.63 | 1.62 | 1.63 | 6,726 | 9 | 4,127 |
| 19/10/2022 | 1.62 | 1.61 | 1.61 | 6,300 | 9 | 3,911 |
| 18/10/2022 | 1.63 | 1.61 | 1.62 | 13,992 | 10 | 8,614 |
| 17/10/2022 | 1.63 | 1.61 | 1.63 | 49,282 | 16 | 30,570 |
| 16/10/2022 | 1.62 | 1.61 | 1.62 | 15,466 | 6 | 9,606 |
| 13/10/2022 | 1.62 | 1.61 | 1.62 | 37,959 | 14 | 23,577 |
| 12/10/2022 | 1.62 | 1.60 | 1.62 | 2,645 | 3 | 1,653 |
| 11/10/2022 | 1.62 | 1.61 | 1.61 | 9,662 | 5 | 6,001 |
| 10/10/2022 | 1.61 | 1.60 | 1.61 | 26,779 | 10 | 16,666 |
| 09/10/2022 | 1.63 | 1.61 | 1.63 | 4,142 | 7 | 2,560 |
| 06/10/2022 | 1.63 | 1.61 | 1.61 | 1,119 | 6 | 688 |
| 05/10/2022 | 1.63 | 1.61 | 1.63 | 13,623 | 12 | 8,433 |
| 04/10/2022 | 1.63 | 1.60 | 1.62 | 3,000 | 10 | 1,867 |
| 03/10/2022 | 1.63 | 1.60 | 1.63 | 240,007 | 10 | 150,001 |
| 02/10/2022 | 1.63 | 1.60 | 1.62 | 16,144 | 13 | 10,027 |
| 29/09/2022 | 1.62 | 1.60 | 1.60 | 9,094 | 8 | 5,668 |
| 28/09/2022 | 1.62 | 1.61 | 1.62 | 9,764 | 11 | 6,049 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/12/2009 | 3.88 | 3.77 | 3.85 | 88,734 | 46 | 23,144 |
| 06/12/2009 | 3.89 | 3.75 | 3.85 | 25,414 | 25 | 6,614 |
| 01/12/2009 | 3.90 | 3.75 | 3.90 | 7,558 | 19 | 1,961 |
| 22/11/2009 | 3.94 | 3.80 | 3.85 | 19,354 | 34 | 4,983 |
| 15/11/2009 | 3.94 | 3.80 | 3.81 | 19,408 | 40 | 5,030 |
| 08/11/2009 | 3.92 | 3.87 | 3.87 | 35,580 | 25 | 9,116 |
| 01/11/2009 | 3.97 | 3.80 | 3.95 | 35,421 | 34 | 9,134 |
| 25/10/2009 | 3.99 | 3.84 | 3.98 | 79,004 | 43 | 20,185 |
| 18/10/2009 | 4.04 | 3.80 | 3.89 | 39,503 | 30 | 10,111 |
| 11/10/2009 | 4.03 | 3.86 | 4.00 | 30,139 | 29 | 7,706 |
| 04/10/2009 | 3.98 | 3.86 | 3.88 | 135,709 | 65 | 34,941 |
| 27/09/2009 | 4.03 | 3.90 | 3.93 | 52,743 | 42 | 13,312 |
| 24/09/2009 | 4.09 | 4.02 | 4.02 | 12,265 | 4 | 3,050 |
| 13/09/2009 | 3.99 | 3.90 | 3.96 | 79,073 | 61 | 19,977 |
| 06/09/2009 | 4.17 | 3.90 | 3.96 | 210,761 | 126 | 52,575 |
| 30/08/2009 | 4.19 | 4.05 | 4.19 | 111,948 | 46 | 27,160 |
| 23/08/2009 | 4.20 | 4.04 | 4.10 | 50,591 | 41 | 12,441 |
| 16/08/2009 | 4.19 | 4.03 | 4.13 | 68,207 | 41 | 16,481 |
| 09/08/2009 | 4.20 | 4.05 | 4.17 | 32,358 | 32 | 7,834 |
| 02/08/2009 | 4.26 | 3.90 | 4.21 | 62,704 | 56 | 15,044 |