بنك المال الأردني أسعار تاريخية
مؤشر الأداء 06/04/2026
السوق الأول
أعلى سعر 2.89
سعر الإغلاق السابق 2.89
عدد العقود المنفذة 15
القطاعالبنوك
ادنى سعر 2.87
سعر الإفتتاح 2.89
عدد الأسهم 23,555
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.88
معدل السعر 2.88
P/E5.68
حجم التداول 67,736
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/01/2024 | 2.04 | 2.04 | 2.04 | 48,042 | 33 | 23,550 |
| 23/01/2024 | 2.05 | 2.02 | 2.03 | 156,267 | 73 | 76,849 |
| 22/01/2024 | 2.06 | 2.05 | 2.05 | 47,831 | 27 | 23,264 |
| 21/01/2024 | 2.06 | 2.04 | 2.04 | 34,914 | 19 | 17,010 |
| 18/01/2024 | 2.08 | 2.04 | 2.08 | 76,749 | 40 | 37,414 |
| 17/01/2024 | 2.09 | 2.06 | 2.06 | 87,493 | 31 | 42,311 |
| 16/01/2024 | 2.08 | 2.08 | 2.08 | 10,400 | 1 | 5,000 |
| 15/01/2024 | 2.10 | 2.09 | 2.09 | 23,887 | 6 | 11,429 |
| 14/01/2024 | 2.11 | 2.08 | 2.11 | 120,203 | 47 | 57,490 |
| 11/01/2024 | 2.09 | 2.07 | 2.09 | 69,270 | 30 | 33,344 |
| 10/01/2024 | 2.08 | 2.06 | 2.08 | 24,364 | 17 | 11,788 |
| 09/01/2024 | 2.09 | 2.08 | 2.08 | 11,862 | 11 | 5,700 |
| 08/01/2024 | 2.08 | 2.05 | 2.08 | 56,619 | 35 | 27,463 |
| 07/01/2024 | 2.06 | 2.04 | 2.04 | 44,778 | 28 | 21,869 |
| 04/01/2024 | 2.05 | 2.03 | 2.05 | 25,174 | 24 | 12,327 |
| 03/01/2024 | 2.06 | 2.04 | 2.04 | 59,125 | 54 | 28,841 |
| 02/01/2024 | 2.06 | 2.03 | 2.06 | 100,870 | 19 | 49,602 |
| 31/12/2023 | 2.04 | 2.02 | 2.04 | 33,297 | 19 | 16,432 |
| 28/12/2023 | 2.03 | 2.01 | 2.03 | 54,831 | 43 | 27,192 |
| 27/12/2023 | 2.01 | 2.00 | 2.00 | 4,239 | 4 | 2,117 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/09/2015 | 1.17 | 1.13 | 1.13 | 59,919 | 55 | 52,337 |
| 06/09/2015 | 1.18 | 1.14 | 1.14 | 83,229 | 51 | 72,137 |
| 30/08/2015 | 1.19 | 1.15 | 1.17 | 125,900 | 60 | 107,250 |
| 23/08/2015 | 1.22 | 1.15 | 1.15 | 136,385 | 113 | 116,610 |
| 16/08/2015 | 1.23 | 1.14 | 1.21 | 79,549 | 65 | 67,371 |
| 09/08/2015 | 1.20 | 1.14 | 1.16 | 136,146 | 94 | 117,653 |
| 02/08/2015 | 1.23 | 1.17 | 1.20 | 379,746 | 67 | 316,501 |
| 26/07/2015 | 1.23 | 1.18 | 1.19 | 41,656 | 71 | 34,723 |
| 21/07/2015 | 1.25 | 1.21 | 1.24 | 13,421 | 26 | 10,898 |
| 12/07/2015 | 1.27 | 1.21 | 1.22 | 88,278 | 83 | 72,139 |
| 05/07/2015 | 1.38 | 1.24 | 1.24 | 86,403 | 86 | 66,844 |
| 28/06/2015 | 1.40 | 1.38 | 1.38 | 187,519 | 92 | 135,522 |
| 21/06/2015 | 1.40 | 1.35 | 1.35 | 87,450 | 46 | 63,358 |
| 14/06/2015 | 1.40 | 1.32 | 1.36 | 242,597 | 76 | 178,841 |
| 07/06/2015 | 1.44 | 1.39 | 1.40 | 233,258 | 70 | 164,951 |
| 31/05/2015 | 1.45 | 1.44 | 1.44 | 116,631 | 57 | 80,610 |
| 24/05/2015 | 1.46 | 1.43 | 1.45 | 77,542 | 38 | 53,675 |
| 17/05/2015 | 1.45 | 1.42 | 1.43 | 281,715 | 114 | 195,913 |
| 10/05/2015 | 1.46 | 1.42 | 1.44 | 144,022 | 53 | 99,805 |
| 03/05/2015 | 1.54 | 1.45 | 1.45 | 222,019 | 112 | 148,084 |