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 |
|---|---|---|---|---|---|---|
| 04/08/2026 | 3.09 | 3.07 | 3.07 | 3,667 | 11 | 1,193 |
| 03/08/2026 | 3.09 | 3.06 | 3.07 | 6,816 | 11 | 2,220 |
| 02/08/2026 | 3.10 | 3.07 | 3.08 | 80,305 | 23 | 26,013 |
| 30/07/2026 | 3.10 | 3.07 | 3.10 | 41,623 | 22 | 13,556 |
| 29/07/2026 | 3.10 | 3.07 | 3.10 | 9,315 | 12 | 3,031 |
| 28/07/2026 | 3.10 | 3.06 | 3.07 | 39,738 | 18 | 12,883 |
| 27/07/2026 | 3.10 | 3.08 | 3.10 | 22,446 | 12 | 7,250 |
| 26/07/2026 | 3.10 | 3.09 | 3.10 | 77,309 | 17 | 24,944 |
| 23/07/2026 | 3.09 | 3.06 | 3.09 | 16,694 | 10 | 5,408 |
| 22/07/2026 | 3.10 | 3.06 | 3.07 | 4,179 | 11 | 1,361 |
| 21/07/2026 | 3.10 | 3.07 | 3.10 | 1,783 | 4 | 578 |
| 20/07/2026 | 3.08 | 3.06 | 3.07 | 20,430 | 12 | 6,646 |
| 19/07/2026 | 3.10 | 3.07 | 3.07 | 12,804 | 12 | 4,157 |
| 16/07/2026 | 3.11 | 3.06 | 3.10 | 24,201 | 11 | 7,840 |
| 15/07/2026 | 3.08 | 3.06 | 3.07 | 64,299 | 35 | 20,933 |
| 14/07/2026 | 3.07 | 3.07 | 3.07 | 10,361 | 12 | 3,375 |
| 13/07/2026 | 3.09 | 3.06 | 3.07 | 8,995 | 6 | 2,930 |
| 12/07/2026 | 3.05 | 3.05 | 3.05 | 14,259 | 10 | 4,675 |
| 09/07/2026 | 3.07 | 3.05 | 3.05 | 4,121 | 11 | 1,346 |
| 08/07/2026 | 3.07 | 3.05 | 3.05 | 25,450 | 21 | 8,318 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 29/06/2025 | 2.96 | 2.90 | 2.93 | 326,783 | 146 | 111,573 |
| 22/06/2025 | 2.92 | 2.82 | 2.92 | 334,130 | 94 | 116,462 |
| 15/06/2025 | 2.89 | 2.83 | 2.83 | 156,505 | 58 | 54,878 |
| 11/06/2025 | 2.91 | 2.86 | 2.91 | 56,436 | 29 | 19,405 |
| 01/06/2025 | 2.92 | 2.86 | 2.90 | 309,553 | 79 | 107,015 |
| 26/05/2025 | 2.91 | 2.81 | 2.91 | 288,332 | 103 | 99,947 |
| 18/05/2025 | 2.90 | 2.80 | 2.83 | 254,223 | 105 | 89,827 |
| 11/05/2025 | 2.82 | 2.75 | 2.80 | 277,567 | 138 | 100,059 |
| 04/05/2025 | 2.76 | 2.61 | 2.75 | 110,228 | 88 | 41,447 |
| 27/04/2025 | 2.80 | 2.55 | 2.80 | 63,577 | 38 | 23,912 |
| 20/04/2025 | 2.70 | 2.63 | 2.66 | 88,052 | 51 | 33,099 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/07/2021 | 1.51 | 1.38 | 1.38 | 340,657 | 232 | 233,666 |
| 01/06/2021 | 1.55 | 1.47 | 1.50 | 992,504 | 545 | 659,066 |
| 02/05/2021 | 1.58 | 1.32 | 1.53 | 2,701,485 | 822 | 1,918,141 |
| 01/04/2021 | 1.47 | 1.31 | 1.40 | 840,774 | 352 | 618,029 |
| 01/03/2021 | 1.45 | 1.30 | 1.33 | 378,829 | 312 | 285,921 |
| 01/02/2021 | 1.54 | 1.38 | 1.45 | 280,650 | 215 | 190,911 |
| 03/01/2021 | 1.63 | 1.45 | 1.55 | 1,004,567 | 276 | 634,259 |
| 01/12/2020 | 1.50 | 1.41 | 1.44 | 144,936 | 166 | 98,966 |
| 01/11/2020 | 1.59 | 1.50 | 1.50 | 98,038 | 114 | 63,665 |
| 01/10/2020 | 1.68 | 1.60 | 1.65 | 86,288 | 83 | 52,765 |
| 01/09/2020 | 1.75 | 1.64 | 1.69 | 140,764 | 78 | 82,414 |
| 04/08/2020 | 1.68 | 1.55 | 1.66 | 155,789 | 98 | 95,130 |
| 01/07/2020 | 1.71 | 1.65 | 1.69 | 78,993 | 83 | 46,666 |
| 01/06/2020 | 2.85 | 1.70 | 1.71 | 448,828 | 247 | 179,746 |
| 10/05/2020 | 2.63 | 2.24 | 2.62 | 243,618 | 125 | 100,856 |
| 01/03/2020 | 2.69 | 2.32 | 2.39 | 152,610 | 106 | 59,845 |
| 02/02/2020 | 2.77 | 2.66 | 2.70 | 136,165 | 57 | 50,825 |