بنك المال الأردني أسعار تاريخية

مؤشر الأداء 05/12/2019
السوق الأول
أعلى سعر 1.03
سعر الإغلاق السابق 1.02
عدد العقود المنفذة 9
القطاعالبنوك
ادنى سعر 1.02
سعر الإفتتاح 1.02
عدد الأسهم 31,250
Div9.80
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.02
معدل السعر 1.02
P/E6.62
حجم التداول 31,876
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/12/2019 | 1.03 | 1.02 | 1.02 | 31,876 | 9 | 31,250 |
04/12/2019 | 1.02 | 1.02 | 1.02 | 40,086 | 15 | 39,300 |
03/12/2019 | 1.02 | 1.01 | 1.01 | 16,210 | 7 | 15,900 |
02/12/2019 | 1.02 | 1.02 | 1.02 | 35,359 | 6 | 34,666 |
01/12/2019 | 1.02 | 1.01 | 1.01 | 64,514 | 24 | 63,265 |
28/11/2019 | 1.02 | 1.01 | 1.02 | 73,757 | 20 | 72,314 |
27/11/2019 | 1.02 | 1.01 | 1.01 | 4,739 | 4 | 4,685 |
26/11/2019 | 1.02 | 1.01 | 1.01 | 22,771 | 14 | 22,364 |
25/11/2019 | 1.02 | 1.01 | 1.02 | 31,157 | 15 | 30,549 |
24/11/2019 | 1.02 | 1.01 | 1.01 | 21,058 | 19 | 20,694 |
21/11/2019 | 1.02 | 1.02 | 1.02 | 12,753 | 8 | 12,503 |
20/11/2019 | 1.02 | 1.01 | 1.01 | 16,967 | 10 | 16,789 |
19/11/2019 | 1.02 | 1.01 | 1.01 | 33,981 | 16 | 33,643 |
18/11/2019 | 1.02 | 1.01 | 1.02 | 4,999 | 6 | 4,938 |
17/11/2019 | 1.02 | 1.01 | 1.02 | 39,039 | 19 | 38,650 |
14/11/2019 | 1.02 | 1.01 | 1.02 | 13,192 | 12 | 12,940 |
13/11/2019 | 1.02 | 1.02 | 1.02 | 32,036 | 16 | 31,408 |
12/11/2019 | 1.02 | 1.02 | 1.02 | 714 | 2 | 700 |
11/11/2019 | 1.02 | 1.02 | 1.02 | 20,094 | 9 | 19,700 |
10/11/2019 | 1.01 | 1.01 | 1.01 | 33,658 | 19 | 33,325 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
01/09/2019 | 0.99 | 0.97 | 0.97 | 256,221 | 101 | 262,385 |
25/08/2019 | 1.00 | 0.98 | 0.98 | 99,477 | 56 | 100,459 |
18/08/2019 | 1.03 | 0.99 | 1.00 | 318,491 | 109 | 317,923 |
15/08/2019 | 1.02 | 1.01 | 1.01 | 37,397 | 23 | 36,850 |
04/08/2019 | 1.03 | 0.98 | 1.03 | 356,816 | 165 | 357,289 |
28/07/2019 | 0.98 | 0.96 | 0.97 | 308,472 | 139 | 319,457 |
21/07/2019 | 0.98 | 0.96 | 0.97 | 484,872 | 48 | 495,645 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
01/04/2018 | 1.07 | 0.98 | 1.04 | 4,541,882 | 1,268 | 4,388,560 |