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 |
|---|---|---|---|---|---|---|
| 26/01/2022 | 1.46 | 1.46 | 1.46 | 7 | 1 | 5 |
| 25/01/2022 | 1.45 | 1.43 | 1.45 | 2,847 | 5 | 1,970 |
| 24/01/2022 | 1.45 | 1.44 | 1.44 | 10,318 | 17 | 7,125 |
| 23/01/2022 | 1.49 | 1.46 | 1.46 | 39,420 | 28 | 26,710 |
| 20/01/2022 | 1.50 | 1.47 | 1.49 | 37,427 | 48 | 25,241 |
| 19/01/2022 | 1.48 | 1.43 | 1.48 | 42,326 | 54 | 28,927 |
| 18/01/2022 | 1.46 | 1.44 | 1.45 | 32,083 | 39 | 22,203 |
| 17/01/2022 | 1.44 | 1.41 | 1.44 | 22,081 | 25 | 15,495 |
| 16/01/2022 | 1.43 | 1.41 | 1.43 | 19,492 | 30 | 13,769 |
| 13/01/2022 | 1.43 | 1.39 | 1.41 | 51,746 | 45 | 36,758 |
| 12/01/2022 | 1.42 | 1.37 | 1.38 | 90,995 | 55 | 65,978 |
| 11/01/2022 | 1.37 | 1.34 | 1.35 | 31,324 | 14 | 23,171 |
| 10/01/2022 | 1.37 | 1.36 | 1.36 | 1,542 | 4 | 1,134 |
| 09/01/2022 | 1.37 | 1.35 | 1.36 | 36,498 | 24 | 26,825 |
| 06/01/2022 | 1.37 | 1.33 | 1.35 | 76,798 | 33 | 57,009 |
| 05/01/2022 | 1.35 | 1.31 | 1.32 | 51,799 | 31 | 39,359 |
| 04/01/2022 | 1.35 | 1.30 | 1.32 | 348,050 | 48 | 265,467 |
| 03/01/2022 | 1.36 | 1.34 | 1.35 | 12,398 | 12 | 9,203 |
| 02/01/2022 | 1.37 | 1.36 | 1.36 | 4,180 | 10 | 3,065 |
| 30/12/2021 | 1.37 | 1.36 | 1.36 | 8,179 | 13 | 6,014 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/06/2006 | 6.15 | 5.84 | 5.96 | 184,396 | 87 | 30,803 |
| 11/06/2006 | 6.20 | 5.60 | 6.07 | 425,035 | 161 | 72,090 |
| 04/06/2006 | 7.50 | 6.00 | 6.15 | 1,103,053 | 252 | 160,276 |
| 28/05/2006 | 7.79 | 7.30 | 7.50 | 1,214,936 | 269 | 160,302 |
| 21/05/2006 | 7.90 | 7.66 | 7.66 | 701,473 | 184 | 90,760 |
| 14/05/2006 | 8.25 | 7.55 | 7.80 | 1,538,462 | 397 | 192,158 |
| 07/05/2006 | 8.00 | 7.50 | 7.81 | 633,565 | 176 | 81,590 |
| 01/05/2006 | 8.16 | 7.56 | 7.90 | 1,618,869 | 282 | 204,077 |
| 23/04/2006 | 8.28 | 7.60 | 7.65 | 1,072,593 | 286 | 136,819 |
| 16/04/2006 | 8.04 | 7.22 | 7.60 | 1,170,611 | 333 | 153,112 |
| 09/04/2006 | 7.99 | 7.75 | 7.90 | 1,285,632 | 314 | 163,260 |
| 02/04/2006 | 12.10 | 7.48 | 7.90 | 1,673,608 | 474 | 166,830 |
| 26/03/2006 | 11.90 | 10.31 | 11.16 | 1,680,851 | 339 | 146,524 |
| 19/03/2006 | 11.49 | 10.60 | 10.65 | 1,364,706 | 194 | 125,328 |
| 12/03/2006 | 12.00 | 10.53 | 11.15 | 1,867,965 | 261 | 168,821 |
| 05/03/2006 | 11.73 | 9.70 | 11.73 | 1,896,811 | 276 | 176,661 |
| 26/02/2006 | 11.40 | 10.44 | 11.00 | 1,010,183 | 203 | 93,029 |
| 19/02/2006 | 12.60 | 10.55 | 11.55 | 1,936,173 | 361 | 170,467 |
| 12/02/2006 | 13.00 | 11.65 | 12.24 | 1,717,885 | 354 | 140,156 |
| 05/02/2006 | 13.29 | 12.50 | 12.84 | 5,969,177 | 698 | 460,251 |