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 |
|---|---|---|---|---|---|---|
| 07/07/2026 | 3.10 | 3.04 | 3.07 | 25,050 | 9 | 8,238 |
| 06/07/2026 | 3.09 | 3.03 | 3.09 | 39,219 | 11 | 12,942 |
| 05/07/2026 | 3.04 | 3.03 | 3.04 | 695 | 4 | 229 |
| 02/07/2026 | 3.06 | 3.04 | 3.04 | 6,101 | 7 | 2,000 |
| 01/07/2026 | 3.09 | 3.01 | 3.03 | 25,194 | 14 | 8,187 |
| 30/06/2026 | 3.05 | 3.04 | 3.04 | 11,763 | 6 | 3,862 |
| 29/06/2026 | 3.07 | 3.03 | 3.07 | 26,335 | 11 | 8,587 |
| 28/06/2026 | 3.14 | 3.07 | 3.07 | 98,602 | 12 | 31,795 |
| 25/06/2026 | 3.20 | 3.05 | 3.17 | 994,693 | 34 | 312,635 |
| 24/06/2026 | 3.08 | 3.00 | 3.00 | 131,868 | 38 | 43,533 |
| 23/06/2026 | 3.20 | 3.09 | 3.09 | 34,570 | 11 | 11,175 |
| 22/06/2026 | 3.12 | 3.12 | 3.12 | 11,064 | 7 | 3,546 |
| 18/06/2026 | 3.23 | 3.12 | 3.23 | 55,482 | 51 | 17,452 |
| 17/06/2026 | 3.15 | 3.04 | 3.15 | 105,155 | 48 | 33,622 |
| 15/06/2026 | 3.10 | 3.08 | 3.10 | 8,762 | 11 | 2,841 |
| 14/06/2026 | 3.10 | 3.03 | 3.10 | 2,852 | 13 | 925 |
| 11/06/2026 | 3.09 | 3.02 | 3.03 | 10,082 | 16 | 3,315 |
| 10/06/2026 | 3.06 | 3.03 | 3.06 | 63,467 | 31 | 20,928 |
| 09/06/2026 | 3.08 | 3.06 | 3.06 | 28,894 | 25 | 9,441 |
| 08/06/2026 | 3.10 | 3.07 | 3.07 | 14,471 | 15 | 4,698 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/04/2025 | 2.70 | 2.64 | 2.69 | 44,033 | 43 | 16,577 |
| 06/04/2025 | 2.68 | 2.60 | 2.64 | 11,924 | 44 | 4,535 |
| 03/04/2025 | 2.68 | 2.66 | 2.68 | 3,023 | 3 | 1,131 |
| 23/03/2025 | 2.73 | 2.66 | 2.69 | 59,905 | 59 | 22,383 |
| 16/03/2025 | 2.74 | 2.65 | 2.67 | 41,162 | 39 | 15,284 |
| 09/03/2025 | 2.66 | 2.61 | 2.64 | 7,600 | 29 | 2,887 |
| 02/03/2025 | 2.70 | 2.61 | 2.68 | 110,624 | 96 | 41,668 |
| 23/02/2025 | 2.74 | 2.68 | 2.70 | 97,861 | 93 | 36,080 |
| 16/02/2025 | 2.82 | 2.63 | 2.74 | 239,684 | 141 | 88,620 |
| 09/02/2025 | 3.10 | 2.84 | 2.84 | 187,458 | 110 | 61,705 |
| 02/02/2025 | 3.10 | 3.01 | 3.09 | 110,081 | 88 | 35,927 |
| 26/01/2025 | 3.11 | 3.05 | 3.09 | 141,350 | 105 | 45,653 |
| 19/01/2025 | 3.14 | 3.08 | 3.11 | 133,731 | 143 | 42,982 |
| 12/01/2025 | 3.11 | 3.00 | 3.11 | 498,457 | 329 | 163,405 |
| 05/01/2025 | 3.07 | 2.98 | 3.01 | 408,837 | 179 | 135,669 |
| 29/12/2024 | 3.02 | 2.85 | 3.02 | 1,113,656 | 137 | 381,572 |
| 22/12/2024 | 2.86 | 2.80 | 2.86 | 110,221 | 54 | 38,878 |
| 15/12/2024 | 2.84 | 2.78 | 2.83 | 64,428 | 82 | 22,967 |
| 08/12/2024 | 2.83 | 2.81 | 2.81 | 17,547 | 39 | 6,221 |
| 01/12/2024 | 2.84 | 2.80 | 2.84 | 82,020 | 53 | 29,186 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2020 | 2.81 | 2.50 | 2.68 | 170,591 | 145 | 63,596 |
| 01/12/2019 | 2.55 | 2.46 | 2.51 | 117,361 | 98 | 46,822 |
| 03/11/2019 | 2.57 | 2.45 | 2.52 | 179,759 | 164 | 72,175 |
| 01/10/2019 | 2.79 | 2.41 | 2.46 | 612,839 | 303 | 234,313 |
| 01/09/2019 | 2.80 | 2.74 | 2.78 | 77,600 | 85 | 28,150 |
| 01/08/2019 | 2.84 | 2.75 | 2.76 | 223,809 | 113 | 79,971 |
| 01/07/2019 | 2.95 | 2.78 | 2.83 | 217,810 | 170 | 77,204 |
| 02/06/2019 | 2.97 | 2.79 | 2.80 | 259,456 | 154 | 91,598 |
| 01/05/2019 | 2.94 | 2.73 | 2.94 | 516,409 | 132 | 185,892 |
| 01/04/2019 | 2.99 | 2.90 | 2.93 | 107,401 | 69 | 36,552 |
| 03/03/2019 | 3.03 | 2.95 | 2.96 | 159,483 | 102 | 53,487 |
| 03/02/2019 | 3.07 | 2.92 | 3.03 | 116,989 | 156 | 39,016 |
| 02/01/2019 | 2.99 | 2.86 | 2.92 | 41,399 | 68 | 14,312 |
| 02/12/2018 | 3.10 | 2.75 | 2.90 | 202,966 | 128 | 70,489 |
| 01/11/2018 | 3.08 | 2.80 | 2.84 | 175,369 | 118 | 60,029 |
| 01/10/2018 | 2.85 | 2.80 | 2.85 | 131,468 | 111 | 46,635 |
| 02/09/2018 | 2.99 | 2.80 | 2.80 | 168,617 | 100 | 58,096 |
| 01/08/2018 | 3.00 | 2.90 | 2.93 | 112,951 | 124 | 38,416 |
| 01/07/2018 | 3.12 | 2.86 | 2.93 | 261,775 | 212 | 87,162 |
| 03/06/2018 | 3.25 | 3.10 | 3.10 | 132,654 | 129 | 41,815 |