البنك الاردني الكويتي أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 3.20
سعر الإغلاق السابق 3.18
عدد العقود المنفذة 20
القطاعالبنوك
ادنى سعر 3.16
سعر الإفتتاح 3.16
عدد الأسهم 6,468
Div5.68
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 3.17
معدل السعر 3.20
P/E5.37
حجم التداول 20,662
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/09/2026 | 3.16 | 3.13 | 3.13 | 769 | 7 | 245 |
| 01/09/2026 | 3.16 | 3.12 | 3.16 | 26,496 | 15 | 8,435 |
| 31/08/2026 | 3.15 | 3.11 | 3.14 | 7,770 | 11 | 2,486 |
| 30/08/2026 | 3.16 | 3.11 | 3.11 | 26,654 | 22 | 8,458 |
| 27/08/2026 | 3.12 | 3.11 | 3.11 | 1,385 | 3 | 445 |
| 26/08/2026 | 3.16 | 3.10 | 3.16 | 24,663 | 19 | 7,881 |
| 24/08/2026 | 3.11 | 3.09 | 3.10 | 18,796 | 31 | 6,059 |
| 23/08/2026 | 3.19 | 3.11 | 3.19 | 147 | 4 | 47 |
| 20/08/2026 | 3.19 | 3.11 | 3.12 | 7,131 | 13 | 2,269 |
| 19/08/2026 | 3.19 | 3.18 | 3.19 | 31,194 | 17 | 9,783 |
| 18/08/2026 | 3.18 | 3.13 | 3.18 | 60,063 | 44 | 19,004 |
| 17/08/2026 | 3.15 | 3.12 | 3.13 | 10,844 | 14 | 3,464 |
| 16/08/2026 | 3.13 | 3.12 | 3.12 | 6,266 | 10 | 2,006 |
| 13/08/2026 | 3.15 | 3.07 | 3.15 | 285,079 | 34 | 91,933 |
| 12/08/2026 | 3.10 | 3.07 | 3.08 | 3,015 | 12 | 980 |
| 11/08/2026 | 3.11 | 3.08 | 3.10 | 39,754 | 15 | 12,826 |
| 10/08/2026 | 3.10 | 3.08 | 3.10 | 15,000 | 10 | 4,844 |
| 09/08/2026 | 3.10 | 3.07 | 3.10 | 7,889 | 4 | 2,550 |
| 06/08/2026 | 3.10 | 3.06 | 3.10 | 49,329 | 25 | 16,100 |
| 05/08/2026 | 3.07 | 3.06 | 3.07 | 14,533 | 14 | 4,734 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |