بنك المال الأردني أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 2.00
سعر الإغلاق السابق 1.99
عدد العقود المنفذة 64
القطاعالبنوك
ادنى سعر 1.98
سعر الإفتتاح 1.99
عدد الأسهم 98,880
Div7.58
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.98
معدل السعر 1.99
P/E7.25
حجم التداول 197,071
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
18/02/2024 | 2.03 | 2.02 | 2.03 | 13,797 | 13 | 6,827 |
15/02/2024 | 2.02 | 2.01 | 2.02 | 6,723 | 8 | 3,340 |
14/02/2024 | 2.03 | 2.01 | 2.01 | 14,443 | 14 | 7,150 |
13/02/2024 | 2.02 | 2.01 | 2.01 | 30,200 | 27 | 14,995 |
12/02/2024 | 2.04 | 2.01 | 2.01 | 29,494 | 17 | 14,663 |
11/02/2024 | 2.02 | 2.00 | 2.01 | 38,781 | 23 | 19,320 |
08/02/2024 | 2.04 | 2.01 | 2.03 | 927,586 | 98 | 459,052 |
07/02/2024 | 2.02 | 2.00 | 2.02 | 51,322 | 31 | 25,487 |
06/02/2024 | 2.04 | 2.00 | 2.00 | 228,709 | 110 | 113,985 |
05/02/2024 | 2.06 | 2.04 | 2.04 | 45,749 | 26 | 22,406 |
04/02/2024 | 2.05 | 2.04 | 2.05 | 25,974 | 19 | 12,685 |
01/02/2024 | 2.06 | 2.05 | 2.05 | 30,065 | 27 | 14,632 |
31/01/2024 | 2.06 | 2.03 | 2.05 | 55,822 | 27 | 27,396 |
30/01/2024 | 2.07 | 2.04 | 2.06 | 67,911 | 34 | 33,063 |
29/01/2024 | 2.07 | 2.04 | 2.06 | 45,165 | 29 | 22,010 |
28/01/2024 | 2.07 | 2.05 | 2.05 | 123,174 | 57 | 59,870 |
25/01/2024 | 2.05 | 2.04 | 2.04 | 21,107 | 12 | 10,328 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
09/07/2023 | 2.08 | 2.04 | 2.05 | 391,130 | 163 | 189,754 |
02/07/2023 | 2.10 | 2.05 | 2.09 | 328,218 | 192 | 158,287 |
25/06/2023 | 2.11 | 2.03 | 2.11 | 242,021 | 124 | 116,844 |
18/06/2023 | 2.09 | 2.02 | 2.02 | 669,684 | 272 | 324,994 |
11/06/2023 | 2.15 | 2.04 | 2.08 | 1,783,479 | 707 | 857,617 |
04/06/2023 | 2.20 | 2.16 | 2.17 | 350,236 | 178 | 161,348 |
28/05/2023 | 2.21 | 2.16 | 2.19 | 326,930 | 132 | 150,587 |
21/05/2023 | 2.22 | 2.18 | 2.21 | 268,118 | 122 | 122,299 |
14/05/2023 | 2.21 | 2.18 | 2.20 | 390,828 | 170 | 178,120 |
07/05/2023 | 2.24 | 2.18 | 2.21 | 674,164 | 267 | 305,574 |
01/05/2023 | 2.25 | 2.21 | 2.24 | 371,014 | 188 | 166,413 |
25/04/2023 | 2.33 | 2.22 | 2.23 | 259,212 | 159 | 114,786 |
16/04/2023 | 2.33 | 2.19 | 2.33 | 843,064 | 415 | 372,183 |
09/04/2023 | 2.30 | 2.18 | 2.21 | 390,209 | 285 | 175,853 |
02/04/2023 | 2.35 | 2.29 | 2.29 | 341,932 | 109 | 147,853 |
26/03/2023 | 2.36 | 2.29 | 2.35 | 421,104 | 326 | 181,195 |
19/03/2023 | 2.49 | 2.38 | 2.46 | 697,264 | 207 | 286,000 |
12/03/2023 | 2.50 | 2.42 | 2.43 | 710,259 | 328 | 290,376 |
05/03/2023 | 2.53 | 2.46 | 2.52 | 206,422 | 128 | 82,469 |
26/02/2023 | 2.50 | 2.42 | 2.48 | 668,489 | 179 | 272,459 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/11/2020 | 0.92 | 0.90 | 0.91 | 458,050 | 284 | 505,210 |
01/10/2020 | 0.94 | 0.89 | 0.90 | 803,384 | 211 | 884,284 |
01/09/2020 | 0.96 | 0.85 | 0.94 | 5,816,867 | 439 | 6,389,951 |
04/08/2020 | 0.87 | 0.85 | 0.86 | 1,110,525 | 260 | 1,295,782 |
01/07/2020 | 0.87 | 0.80 | 0.86 | 1,687,513 | 421 | 2,029,445 |
01/06/2020 | 0.89 | 0.79 | 0.83 | 1,428,814 | 604 | 1,733,130 |
10/05/2020 | 0.91 | 0.81 | 0.87 | 1,636,574 | 384 | 1,914,368 |
01/03/2020 | 1.02 | 0.91 | 0.93 | 2,685,029 | 598 | 2,704,402 |
02/02/2020 | 1.03 | 0.98 | 1.02 | 18,091,216 | 1,395 | 18,255,776 |
02/01/2020 | 1.02 | 0.98 | 1.00 | 1,364,388 | 453 | 1,363,905 |
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 |