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 |
|---|---|---|---|---|---|---|
| 22/02/2026 | 3.16 | 3.12 | 3.12 | 68,548 | 16 | 21,855 |
| 19/02/2026 | 3.21 | 3.20 | 3.20 | 9,921 | 8 | 3,100 |
| 18/02/2026 | 3.23 | 3.20 | 3.23 | 2,246 | 8 | 700 |
| 17/02/2026 | 3.24 | 3.20 | 3.24 | 913 | 5 | 285 |
| 16/02/2026 | 3.25 | 3.20 | 3.25 | 477 | 2 | 149 |
| 15/02/2026 | 3.30 | 3.13 | 3.25 | 29,232 | 27 | 9,154 |
| 12/02/2026 | 3.29 | 3.15 | 3.19 | 46,667 | 36 | 14,593 |
| 11/02/2026 | 3.30 | 3.24 | 3.30 | 17,121 | 13 | 5,266 |
| 10/02/2026 | 3.29 | 3.27 | 3.27 | 18,191 | 18 | 5,549 |
| 09/02/2026 | 3.30 | 3.26 | 3.30 | 110,176 | 54 | 33,403 |
| 08/02/2026 | 3.35 | 3.30 | 3.30 | 61,210 | 9 | 18,500 |
| 05/02/2026 | 3.35 | 3.30 | 3.35 | 35,139 | 11 | 10,642 |
| 04/02/2026 | 3.40 | 3.30 | 3.39 | 41,174 | 15 | 12,453 |
| 03/02/2026 | 3.38 | 3.31 | 3.38 | 693 | 3 | 206 |
| 02/02/2026 | 3.37 | 3.30 | 3.32 | 52,728 | 18 | 15,950 |
| 01/02/2026 | 3.40 | 3.34 | 3.34 | 63,991 | 32 | 18,975 |
| 29/01/2026 | 3.44 | 3.36 | 3.40 | 28,548 | 10 | 8,440 |
| 28/01/2026 | 3.40 | 3.36 | 3.40 | 1,652 | 4 | 488 |
| 27/01/2026 | 3.43 | 3.42 | 3.42 | 6,943 | 16 | 2,030 |
| 26/01/2026 | 3.43 | 3.40 | 3.43 | 2,064 | 5 | 607 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/04/2024 | 2.41 | 2.21 | 2.41 | 218,828 | 119 | 92,761 |
| 21/04/2024 | 2.35 | 2.32 | 2.32 | 39,972 | 66 | 17,147 |
| 14/04/2024 | 2.36 | 2.30 | 2.35 | 61,448 | 58 | 26,419 |
| 07/04/2024 | 2.37 | 2.32 | 2.32 | 60,636 | 14 | 25,654 |
| 31/03/2024 | 2.37 | 2.33 | 2.36 | 48,005 | 22 | 20,359 |
| 24/03/2024 | 2.37 | 2.34 | 2.35 | 752,926 | 44 | 319,005 |
| 17/03/2024 | 2.35 | 2.33 | 2.33 | 67,547 | 32 | 28,795 |
| 10/03/2024 | 2.37 | 2.28 | 2.35 | 127,677 | 71 | 54,988 |
| 03/03/2024 | 2.36 | 2.23 | 2.30 | 222,945 | 133 | 97,442 |
| 25/02/2024 | 2.45 | 2.31 | 2.32 | 160,963 | 71 | 68,257 |
| 18/02/2024 | 2.58 | 2.24 | 2.49 | 313,045 | 197 | 132,099 |
| 11/02/2024 | 2.61 | 2.52 | 2.60 | 277,425 | 150 | 107,320 |
| 04/02/2024 | 2.61 | 2.50 | 2.58 | 87,705 | 64 | 34,079 |
| 28/01/2024 | 2.64 | 2.48 | 2.60 | 177,676 | 110 | 69,876 |
| 21/01/2024 | 2.57 | 2.53 | 2.54 | 159,543 | 90 | 62,564 |
| 14/01/2024 | 2.60 | 2.53 | 2.56 | 110,281 | 79 | 42,848 |
| 07/01/2024 | 2.63 | 2.59 | 2.60 | 142,091 | 114 | 54,405 |
| 31/12/2023 | 2.64 | 2.55 | 2.62 | 191,788 | 102 | 73,794 |
| 24/12/2023 | 2.56 | 2.50 | 2.55 | 60,252 | 51 | 23,686 |
| 17/12/2023 | 2.55 | 2.44 | 2.55 | 473,899 | 145 | 190,773 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2016 | 3.64 | 3.55 | 3.60 | 174,787 | 149 | 48,703 |
| 02/05/2016 | 3.70 | 3.56 | 3.63 | 288,460 | 186 | 79,870 |
| 03/04/2016 | 4.07 | 3.64 | 3.74 | 295,271 | 148 | 76,193 |
| 01/03/2016 | 3.95 | 3.85 | 3.85 | 239,887 | 116 | 61,441 |
| 01/02/2016 | 4.10 | 3.90 | 3.95 | 349,534 | 168 | 87,684 |
| 03/01/2016 | 4.16 | 3.93 | 4.10 | 408,703 | 212 | 100,794 |
| 01/12/2015 | 4.12 | 3.53 | 4.10 | 1,127,316 | 375 | 285,851 |
| 01/11/2015 | 3.67 | 3.51 | 3.60 | 302,205 | 155 | 84,472 |
| 01/10/2015 | 3.79 | 3.52 | 3.68 | 301,766 | 232 | 82,586 |
| 01/09/2015 | 3.95 | 3.43 | 3.49 | 1,176,868 | 296 | 321,150 |
| 02/08/2015 | 3.99 | 3.87 | 3.93 | 292,829 | 183 | 74,623 |
| 01/07/2015 | 4.04 | 3.73 | 4.00 | 178,695 | 141 | 45,865 |
| 01/06/2015 | 3.90 | 3.70 | 3.70 | 420,693 | 232 | 110,626 |
| 03/05/2015 | 4.05 | 3.80 | 3.84 | 1,646,215 | 185 | 422,097 |
| 01/04/2015 | 4.05 | 3.88 | 4.00 | 216,155 | 137 | 54,431 |
| 01/03/2015 | 4.00 | 3.90 | 3.95 | 144,515 | 122 | 36,682 |
| 01/02/2015 | 4.40 | 3.93 | 4.00 | 341,863 | 220 | 84,047 |
| 04/01/2015 | 4.26 | 4.17 | 4.23 | 199,578 | 132 | 47,475 |
| 01/12/2014 | 4.35 | 4.13 | 4.29 | 503,108 | 224 | 118,689 |
| 02/11/2014 | 4.20 | 3.62 | 4.15 | 568,877 | 347 | 143,870 |