بنك المال الأردني أسعار تاريخية
مؤشر الأداء 28/01/2020
السوق الأول
أعلى سعر 1.00
سعر الإغلاق السابق 1.00
عدد العقود المنفذة 40
القطاعالبنوك
ادنى سعر 0.99
سعر الإفتتاح 1.00
عدد الأسهم 114,085
Div10.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.00
معدل السعر 0.99
P/E6.49
حجم التداول 113,231
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/01/2020 | 1.00 | 0.99 | 1.00 | 113,231 | 40 | 114,085 |
| 27/01/2020 | 1.02 | 0.99 | 1.00 | 618,020 | 149 | 616,745 |
| 26/01/2020 | 1.02 | 1.01 | 1.02 | 34,726 | 14 | 34,100 |
| 23/01/2020 | 1.01 | 1.00 | 1.01 | 11,201 | 11 | 11,094 |
| 22/01/2020 | 1.01 | 1.01 | 1.01 | 51,218 | 19 | 50,711 |
| 21/01/2020 | 1.01 | 1.00 | 1.01 | 1,424 | 5 | 1,411 |
| 20/01/2020 | 1.01 | 1.00 | 1.01 | 44,959 | 11 | 44,515 |
| 19/01/2020 | 1.01 | 1.00 | 1.01 | 103,273 | 19 | 103,273 |
| 16/01/2020 | 1.01 | 1.00 | 1.01 | 28,880 | 16 | 28,758 |
| 15/01/2020 | 1.01 | 1.00 | 1.01 | 59,540 | 30 | 59,000 |
| 14/01/2020 | 1.01 | 1.00 | 1.00 | 22,727 | 5 | 22,700 |
| 13/01/2020 | 1.00 | 1.00 | 1.00 | 24,906 | 7 | 24,906 |
| 12/01/2020 | 1.00 | 0.99 | 1.00 | 4,408 | 3 | 4,450 |
| 09/01/2020 | 1.00 | 1.00 | 1.00 | 332 | 1 | 332 |
| 08/01/2020 | 1.00 | 0.99 | 1.00 | 47,283 | 15 | 47,709 |
| 07/01/2020 | 0.99 | 0.99 | 0.99 | 32,386 | 19 | 32,713 |
| 06/01/2020 | 0.99 | 0.99 | 0.99 | 43,505 | 35 | 43,944 |
| 05/01/2020 | 1.00 | 0.98 | 0.99 | 101,171 | 40 | 102,175 |
| 02/01/2020 | 1.01 | 1.00 | 1.01 | 5,693 | 7 | 5,668 |
| 31/12/2019 | 1.00 | 1.00 | 1.00 | 32,655 | 12 | 32,655 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/01/2020 | 1.01 | 1.00 | 1.01 | 212,075 | 65 | 211,004 |
| 12/01/2020 | 1.01 | 0.99 | 1.01 | 140,460 | 61 | 139,814 |
| 05/01/2020 | 1.00 | 0.98 | 1.00 | 224,677 | 110 | 226,873 |
| 29/12/2019 | 1.01 | 1.00 | 1.01 | 94,746 | 49 | 94,716 |
| 22/12/2019 | 1.01 | 1.00 | 1.00 | 187,988 | 81 | 187,260 |
| 15/12/2019 | 1.02 | 1.00 | 1.00 | 122,973 | 43 | 121,906 |
| 08/12/2019 | 1.02 | 0.98 | 1.01 | 2,602,093 | 274 | 2,610,008 |
| 01/12/2019 | 1.03 | 1.01 | 1.02 | 188,045 | 61 | 184,381 |
| 24/11/2019 | 1.02 | 1.01 | 1.02 | 153,483 | 72 | 150,606 |
| 17/11/2019 | 1.02 | 1.01 | 1.02 | 107,739 | 59 | 106,523 |
| 10/11/2019 | 1.02 | 1.01 | 1.02 | 99,694 | 58 | 98,073 |
| 03/11/2019 | 1.03 | 1.01 | 1.01 | 770,466 | 168 | 758,582 |
| 27/10/2019 | 1.03 | 1.01 | 1.02 | 256,480 | 103 | 251,395 |
| 20/10/2019 | 1.03 | 1.01 | 1.02 | 80,592 | 55 | 78,851 |
| 13/10/2019 | 1.03 | 1.02 | 1.02 | 95,291 | 70 | 93,391 |
| 06/10/2019 | 1.03 | 1.01 | 1.02 | 41,432 | 34 | 40,626 |
| 29/09/2019 | 1.04 | 1.02 | 1.02 | 179,585 | 63 | 174,614 |
| 22/09/2019 | 1.05 | 1.01 | 1.03 | 357,110 | 101 | 346,233 |
| 15/09/2019 | 1.02 | 1.00 | 1.02 | 892,332 | 97 | 882,666 |
| 08/09/2019 | 1.00 | 0.97 | 0.99 | 544,277 | 103 | 551,428 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2019 | 1.03 | 0.98 | 1.00 | 3,190,151 | 501 | 3,192,603 |
| 03/11/2019 | 1.03 | 1.01 | 1.02 | 1,131,382 | 357 | 1,113,784 |
| 01/10/2019 | 1.04 | 1.01 | 1.02 | 625,153 | 314 | 611,377 |
| 01/09/2019 | 1.05 | 0.97 | 1.04 | 2,078,166 | 413 | 2,070,212 |
| 01/08/2019 | 1.03 | 0.97 | 0.98 | 875,338 | 397 | 877,001 |
| 01/07/2019 | 0.99 | 0.96 | 0.97 | 1,668,649 | 332 | 1,715,793 |
| 02/06/2019 | 0.98 | 0.95 | 0.97 | 453,320 | 228 | 468,469 |
| 01/05/2019 | 0.97 | 0.90 | 0.95 | 2,108,990 | 399 | 2,202,738 |
| 01/04/2019 | 1.04 | 1.02 | 1.03 | 8,081,921 | 299 | 7,847,584 |
| 03/03/2019 | 1.06 | 1.02 | 1.02 | 574,463 | 355 | 553,013 |
| 03/02/2019 | 1.10 | 1.00 | 1.05 | 2,209,639 | 703 | 2,103,265 |
| 02/01/2019 | 1.01 | 0.92 | 1.00 | 1,013,829 | 548 | 1,045,865 |
| 02/12/2018 | 0.92 | 0.86 | 0.92 | 1,319,573 | 588 | 1,484,967 |
| 01/11/2018 | 0.91 | 0.85 | 0.88 | 3,000,137 | 673 | 3,454,582 |
| 01/10/2018 | 0.88 | 0.85 | 0.85 | 501,429 | 351 | 579,084 |
| 02/09/2018 | 0.91 | 0.87 | 0.88 | 887,095 | 330 | 997,434 |
| 01/08/2018 | 0.93 | 0.87 | 0.89 | 1,138,496 | 422 | 1,268,943 |
| 01/07/2018 | 0.93 | 0.88 | 0.88 | 1,776,624 | 592 | 1,985,273 |
| 03/06/2018 | 0.91 | 0.88 | 0.88 | 1,031,784 | 489 | 1,157,949 |
| 02/05/2018 | 0.97 | 0.90 | 0.91 | 1,504,157 | 643 | 1,630,331 |