بنك المال الأردني أسعار تاريخية

مؤشر الأداء 26/01/2023
السوق الأول
أعلى سعر 2.54
سعر الإغلاق السابق 2.53
عدد العقود المنفذة 28
القطاعالبنوك
ادنى سعر 2.52
سعر الإفتتاح 2.54
عدد الأسهم 18,939
Div4.53
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.52
معدل السعر 2.53
P/E8.41
حجم التداول 47,839
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2023 | 2.54 | 2.52 | 2.52 | 47,839 | 28 | 18,939 |
25/01/2023 | 2.53 | 2.51 | 2.53 | 280,121 | 68 | 111,152 |
24/01/2023 | 2.51 | 2.48 | 2.50 | 1,708,610 | 169 | 683,500 |
23/01/2023 | 2.52 | 2.50 | 2.51 | 75,873 | 36 | 30,293 |
22/01/2023 | 2.52 | 2.50 | 2.51 | 47,807 | 33 | 19,040 |
19/01/2023 | 2.52 | 2.50 | 2.51 | 146,656 | 73 | 58,558 |
18/01/2023 | 2.53 | 2.50 | 2.52 | 223,638 | 68 | 89,108 |
17/01/2023 | 2.54 | 2.52 | 2.53 | 139,256 | 40 | 55,166 |
16/01/2023 | 2.53 | 2.50 | 2.51 | 191,298 | 67 | 76,225 |
15/01/2023 | 2.54 | 2.51 | 2.51 | 192,337 | 75 | 76,345 |
12/01/2023 | 2.55 | 2.52 | 2.52 | 227,857 | 89 | 89,987 |
11/01/2023 | 2.56 | 2.54 | 2.55 | 310,863 | 106 | 122,152 |
10/01/2023 | 2.59 | 2.53 | 2.54 | 443,836 | 152 | 173,080 |
09/01/2023 | 2.60 | 2.56 | 2.58 | 421,651 | 114 | 163,501 |
08/01/2023 | 2.58 | 2.55 | 2.58 | 933,385 | 115 | 365,324 |
05/01/2023 | 2.59 | 2.55 | 2.56 | 506,232 | 168 | 196,522 |
04/01/2023 | 2.57 | 2.47 | 2.57 | 450,274 | 183 | 178,723 |
03/01/2023 | 2.49 | 2.44 | 2.48 | 138,354 | 84 | 55,962 |
02/01/2023 | 2.46 | 2.44 | 2.45 | 223,313 | 21 | 91,149 |
29/12/2022 | 2.44 | 2.42 | 2.44 | 246,997 | 42 | 101,991 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2023 | 2.54 | 2.48 | 2.52 | 2,160,249 | 334 | 862,924 |
15/01/2023 | 2.54 | 2.50 | 2.51 | 893,186 | 323 | 355,402 |
08/01/2023 | 2.60 | 2.52 | 2.52 | 2,337,592 | 576 | 914,044 |
02/01/2023 | 2.59 | 2.44 | 2.56 | 1,318,173 | 456 | 522,356 |
26/12/2022 | 2.44 | 2.42 | 2.44 | 407,278 | 127 | 168,081 |
18/12/2022 | 2.44 | 2.40 | 2.42 | 193,373 | 87 | 80,247 |
11/12/2022 | 2.47 | 2.42 | 2.46 | 147,775 | 157 | 60,162 |
04/12/2022 | 2.46 | 2.40 | 2.45 | 627,342 | 279 | 259,451 |
27/11/2022 | 2.47 | 2.40 | 2.47 | 374,746 | 220 | 153,563 |
20/11/2022 | 2.45 | 2.40 | 2.42 | 432,219 | 219 | 178,869 |
13/11/2022 | 2.46 | 2.41 | 2.46 | 175,171 | 175 | 72,098 |
06/11/2022 | 2.44 | 2.30 | 2.43 | 426,249 | 288 | 179,973 |
30/10/2022 | 2.49 | 2.35 | 2.39 | 372,260 | 205 | 153,621 |
23/10/2022 | 2.50 | 2.41 | 2.43 | 363,473 | 182 | 148,422 |
16/10/2022 | 2.51 | 2.48 | 2.50 | 361,920 | 163 | 145,123 |
09/10/2022 | 2.53 | 2.44 | 2.51 | 742,763 | 245 | 297,809 |
02/10/2022 | 2.45 | 2.40 | 2.44 | 654,423 | 288 | 270,599 |
25/09/2022 | 2.43 | 2.38 | 2.41 | 485,013 | 196 | 202,047 |
18/09/2022 | 2.50 | 2.39 | 2.41 | 667,043 | 348 | 274,297 |
11/09/2022 | 2.44 | 2.29 | 2.39 | 835,858 | 409 | 351,265 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2022 | 2.47 | 2.40 | 2.44 | 1,442,247 | 697 | 594,962 |
01/11/2022 | 2.46 | 2.30 | 2.45 | 1,492,450 | 954 | 620,053 |
02/10/2022 | 2.53 | 2.40 | 2.43 | 2,344,297 | 984 | 953,003 |
01/09/2022 | 2.50 | 2.26 | 2.41 | 2,945,627 | 1,393 | 1,238,266 |
01/08/2022 | 2.64 | 2.40 | 2.43 | 4,389,114 | 1,656 | 1,762,667 |
03/07/2022 | 2.75 | 2.52 | 2.62 | 4,078,082 | 1,447 | 1,550,824 |
01/06/2022 | 2.97 | 2.31 | 2.63 | 15,124,814 | 3,337 | 5,597,303 |
08/05/2022 | 3.04 | 2.80 | 2.93 | 5,868,205 | 1,884 | 2,018,484 |
03/04/2022 | 3.10 | 2.06 | 2.95 | 14,370,478 | 3,795 | 5,233,828 |
01/03/2022 | 2.31 | 2.00 | 2.11 | 3,960,680 | 1,133 | 1,796,425 |
01/02/2022 | 2.23 | 2.12 | 2.16 | 6,536,163 | 959 | 3,021,158 |
02/01/2022 | 2.40 | 2.00 | 2.17 | 7,417,346 | 1,852 | 3,398,980 |
01/12/2021 | 2.06 | 1.79 | 2.03 | 4,993,439 | 1,153 | 2,630,577 |
01/11/2021 | 1.89 | 1.74 | 1.79 | 2,444,193 | 889 | 1,344,476 |
03/10/2021 | 1.95 | 1.74 | 1.89 | 3,122,452 | 942 | 1,680,071 |
01/09/2021 | 1.87 | 1.66 | 1.78 | 7,611,246 | 1,481 | 4,239,945 |
01/08/2021 | 1.70 | 1.59 | 1.69 | 3,893,078 | 1,020 | 2,387,931 |
01/07/2021 | 1.65 | 1.54 | 1.60 | 2,266,135 | 688 | 1,438,071 |
01/06/2021 | 1.64 | 1.52 | 1.56 | 3,753,125 | 858 | 2,362,832 |
02/05/2021 | 1.70 | 1.42 | 1.63 | 4,921,866 | 1,020 | 3,190,900 |