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 |
|---|---|---|---|---|---|---|
| 18/10/2022 | 1.63 | 1.61 | 1.62 | 13,992 | 10 | 8,614 |
| 17/10/2022 | 1.63 | 1.61 | 1.63 | 49,282 | 16 | 30,570 |
| 16/10/2022 | 1.62 | 1.61 | 1.62 | 15,466 | 6 | 9,606 |
| 13/10/2022 | 1.62 | 1.61 | 1.62 | 37,959 | 14 | 23,577 |
| 12/10/2022 | 1.62 | 1.60 | 1.62 | 2,645 | 3 | 1,653 |
| 11/10/2022 | 1.62 | 1.61 | 1.61 | 9,662 | 5 | 6,001 |
| 10/10/2022 | 1.61 | 1.60 | 1.61 | 26,779 | 10 | 16,666 |
| 09/10/2022 | 1.63 | 1.61 | 1.63 | 4,142 | 7 | 2,560 |
| 06/10/2022 | 1.63 | 1.61 | 1.61 | 1,119 | 6 | 688 |
| 05/10/2022 | 1.63 | 1.61 | 1.63 | 13,623 | 12 | 8,433 |
| 04/10/2022 | 1.63 | 1.60 | 1.62 | 3,000 | 10 | 1,867 |
| 03/10/2022 | 1.63 | 1.60 | 1.63 | 240,007 | 10 | 150,001 |
| 02/10/2022 | 1.63 | 1.60 | 1.62 | 16,144 | 13 | 10,027 |
| 29/09/2022 | 1.62 | 1.60 | 1.60 | 9,094 | 8 | 5,668 |
| 28/09/2022 | 1.62 | 1.61 | 1.62 | 9,764 | 11 | 6,049 |
| 27/09/2022 | 1.62 | 1.60 | 1.61 | 18,617 | 12 | 11,542 |
| 26/09/2022 | 1.62 | 1.60 | 1.62 | 963 | 4 | 602 |
| 25/09/2022 | 1.63 | 1.60 | 1.62 | 11,082 | 9 | 6,926 |
| 22/09/2022 | 1.63 | 1.60 | 1.63 | 253 | 3 | 158 |
| 21/09/2022 | 1.63 | 1.60 | 1.63 | 1,443 | 8 | 902 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/10/2007 | 7.49 | 7.19 | 7.19 | 942,054 | 225 | 129,006 |
| 16/10/2007 | 7.50 | 7.07 | 7.35 | 1,374,460 | 207 | 186,045 |
| 07/10/2007 | 7.11 | 6.80 | 7.06 | 1,683,312 | 194 | 244,958 |
| 30/09/2007 | 6.85 | 6.62 | 6.80 | 519,286 | 92 | 76,357 |
| 23/09/2007 | 6.90 | 6.71 | 6.78 | 291,203 | 78 | 42,787 |
| 16/09/2007 | 6.86 | 6.78 | 6.86 | 205,949 | 86 | 30,163 |
| 09/09/2007 | 6.85 | 6.77 | 6.80 | 400,999 | 113 | 58,802 |
| 02/09/2007 | 6.88 | 6.75 | 6.80 | 208,969 | 77 | 30,691 |
| 26/08/2007 | 6.88 | 6.77 | 6.82 | 658,096 | 178 | 96,380 |
| 19/08/2007 | 6.88 | 6.76 | 6.80 | 277,809 | 108 | 40,690 |
| 12/08/2007 | 6.90 | 6.76 | 6.82 | 398,778 | 97 | 58,154 |
| 05/08/2007 | 6.94 | 6.73 | 6.88 | 769,586 | 122 | 112,081 |
| 29/07/2007 | 7.00 | 6.79 | 6.95 | 1,347,963 | 181 | 196,337 |
| 22/07/2007 | 6.88 | 6.70 | 6.80 | 318,411 | 130 | 46,742 |
| 15/07/2007 | 6.89 | 6.65 | 6.89 | 6,597,857 | 140 | 990,095 |
| 08/07/2007 | 6.90 | 6.75 | 6.90 | 378,543 | 144 | 55,022 |
| 01/07/2007 | 6.89 | 6.75 | 6.88 | 539,477 | 142 | 78,962 |
| 24/06/2007 | 6.83 | 6.67 | 6.83 | 400,065 | 114 | 58,831 |
| 17/06/2007 | 6.84 | 6.63 | 6.83 | 283,190 | 117 | 41,572 |
| 10/06/2007 | 6.85 | 6.67 | 6.79 | 438,594 | 132 | 64,642 |