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 |
|---|---|---|---|---|---|---|
| 05/06/2023 | 2.20 | 2.17 | 2.19 | 15,158 | 23 | 6,952 |
| 04/06/2023 | 2.19 | 2.18 | 2.18 | 19,043 | 19 | 8,700 |
| 31/05/2023 | 2.19 | 2.17 | 2.19 | 30,606 | 13 | 14,089 |
| 30/05/2023 | 2.19 | 2.16 | 2.19 | 16,242 | 21 | 7,476 |
| 29/05/2023 | 2.18 | 2.16 | 2.17 | 78,815 | 26 | 36,284 |
| 28/05/2023 | 2.21 | 2.16 | 2.19 | 201,267 | 72 | 92,738 |
| 24/05/2023 | 2.21 | 2.19 | 2.21 | 12,247 | 9 | 5,568 |
| 23/05/2023 | 2.22 | 2.18 | 2.22 | 161,820 | 49 | 73,784 |
| 22/05/2023 | 2.20 | 2.18 | 2.20 | 52,381 | 37 | 23,947 |
| 21/05/2023 | 2.20 | 2.19 | 2.20 | 41,670 | 27 | 19,000 |
| 18/05/2023 | 2.20 | 2.19 | 2.20 | 41,795 | 19 | 19,001 |
| 17/05/2023 | 2.20 | 2.18 | 2.20 | 53,744 | 30 | 24,515 |
| 16/05/2023 | 2.20 | 2.18 | 2.18 | 68,908 | 28 | 31,473 |
| 15/05/2023 | 2.20 | 2.18 | 2.18 | 110,997 | 53 | 50,684 |
| 14/05/2023 | 2.21 | 2.20 | 2.20 | 115,384 | 40 | 52,447 |
| 11/05/2023 | 2.22 | 2.19 | 2.21 | 127,741 | 46 | 58,104 |
| 10/05/2023 | 2.22 | 2.18 | 2.22 | 126,504 | 58 | 57,706 |
| 09/05/2023 | 2.23 | 2.19 | 2.19 | 233,547 | 76 | 105,981 |
| 08/05/2023 | 2.23 | 2.22 | 2.22 | 130,008 | 59 | 58,507 |
| 07/05/2023 | 2.24 | 2.22 | 2.23 | 56,364 | 28 | 25,276 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/08/2012 | 1.12 | 1.07 | 1.12 | 15,977 | 15 | 14,718 |
| 05/08/2012 | 1.12 | 1.12 | 1.12 | 2,782 | 3 | 2,484 |
| 29/07/2012 | 1.17 | 1.07 | 1.17 | 99,049 | 72 | 87,466 |
| 22/07/2012 | 1.18 | 1.13 | 1.13 | 11,196 | 17 | 9,876 |
| 15/07/2012 | 1.17 | 1.14 | 1.14 | 21,166 | 18 | 18,353 |
| 08/07/2012 | 1.18 | 1.14 | 1.17 | 54,988 | 38 | 47,219 |
| 01/07/2012 | 1.20 | 1.18 | 1.20 | 33,295 | 27 | 28,215 |
| 24/06/2012 | 1.20 | 1.18 | 1.19 | 47,017 | 17 | 39,275 |
| 17/06/2012 | 1.20 | 1.14 | 1.19 | 51,228 | 42 | 43,031 |
| 10/06/2012 | 1.15 | 1.13 | 1.14 | 20,802 | 19 | 18,324 |
| 03/06/2012 | 1.14 | 1.10 | 1.14 | 51,519 | 20 | 45,553 |
| 27/05/2012 | 1.17 | 1.15 | 1.15 | 20,712 | 28 | 18,000 |
| 20/05/2012 | 1.17 | 1.15 | 1.17 | 14,211 | 26 | 12,336 |
| 13/05/2012 | 1.20 | 1.15 | 1.15 | 20,771 | 22 | 17,607 |
| 06/05/2012 | 1.18 | 1.14 | 1.17 | 39,402 | 43 | 34,219 |
| 30/04/2012 | 1.22 | 1.14 | 1.15 | 45,441 | 48 | 38,718 |
| 22/04/2012 | 1.20 | 1.15 | 1.19 | 22,848 | 38 | 19,191 |
| 15/04/2012 | 1.19 | 1.15 | 1.19 | 1,332 | 11 | 1,150 |
| 08/04/2012 | 1.23 | 1.15 | 1.23 | 47,684 | 56 | 40,821 |
| 01/04/2012 | 1.26 | 1.20 | 1.21 | 6,486 | 23 | 5,353 |