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 |
|---|---|---|---|---|---|---|
| 09/02/2021 | 1.18 | 1.17 | 1.18 | 109,623 | 33 | 92,909 |
| 08/02/2021 | 1.18 | 1.17 | 1.17 | 37,978 | 14 | 32,313 |
| 07/02/2021 | 1.19 | 1.16 | 1.18 | 368,155 | 55 | 315,164 |
| 04/02/2021 | 1.19 | 1.18 | 1.18 | 249,852 | 63 | 211,706 |
| 03/02/2021 | 1.20 | 1.18 | 1.18 | 742,021 | 76 | 623,291 |
| 02/02/2021 | 1.21 | 1.19 | 1.20 | 631,291 | 169 | 525,639 |
| 01/02/2021 | 1.19 | 1.18 | 1.19 | 1,735,780 | 193 | 1,460,343 |
| 31/01/2021 | 1.14 | 1.14 | 1.14 | 238,642 | 34 | 209,335 |
| 28/01/2021 | 1.09 | 1.08 | 1.09 | 170,653 | 45 | 157,919 |
| 27/01/2021 | 1.09 | 1.07 | 1.08 | 148,137 | 40 | 137,606 |
| 26/01/2021 | 1.07 | 1.06 | 1.07 | 194,043 | 33 | 182,750 |
| 25/01/2021 | 1.08 | 1.08 | 1.08 | 152,736 | 39 | 141,422 |
| 24/01/2021 | 1.08 | 1.05 | 1.08 | 196,371 | 40 | 182,830 |
| 21/01/2021 | 1.06 | 1.05 | 1.06 | 202,913 | 50 | 192,685 |
| 20/01/2021 | 1.07 | 1.06 | 1.07 | 27,332 | 20 | 25,544 |
| 19/01/2021 | 1.08 | 1.07 | 1.08 | 54,381 | 20 | 50,820 |
| 18/01/2021 | 1.08 | 1.06 | 1.06 | 40,111 | 20 | 37,642 |
| 17/01/2021 | 1.08 | 1.06 | 1.08 | 193,054 | 34 | 181,079 |
| 14/01/2021 | 1.06 | 1.05 | 1.05 | 252,706 | 33 | 238,751 |
| 13/01/2021 | 1.06 | 1.05 | 1.05 | 268,879 | 36 | 256,075 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/01/2009 | 2.18 | 2.05 | 2.17 | 14,159,705 | 609 | 6,703,851 |
| 18/01/2009 | 2.29 | 2.04 | 2.15 | 8,407,260 | 930 | 3,891,262 |
| 11/01/2009 | 2.05 | 1.80 | 2.05 | 1,817,114 | 548 | 931,390 |
| 04/01/2009 | 1.89 | 1.73 | 1.89 | 996,486 | 489 | 556,553 |
| 28/12/2008 | 1.86 | 1.76 | 1.80 | 189,459 | 85 | 105,270 |
| 21/12/2008 | 1.92 | 1.75 | 1.87 | 706,198 | 257 | 383,110 |
| 14/12/2008 | 2.11 | 1.89 | 1.95 | 1,339,251 | 422 | 665,844 |
| 30/11/2008 | 2.15 | 1.84 | 2.10 | 2,556,034 | 491 | 1,253,260 |
| 23/11/2008 | 1.76 | 1.60 | 1.76 | 378,959 | 188 | 224,974 |
| 16/11/2008 | 1.83 | 1.62 | 1.71 | 422,802 | 170 | 245,450 |
| 09/11/2008 | 2.00 | 1.70 | 1.76 | 301,903 | 151 | 165,313 |
| 02/11/2008 | 2.07 | 1.91 | 1.99 | 186,372 | 76 | 95,623 |
| 26/10/2008 | 2.01 | 1.86 | 2.01 | 1,332,969 | 218 | 676,581 |
| 19/10/2008 | 2.11 | 1.87 | 1.95 | 113,567 | 78 | 58,447 |
| 12/10/2008 | 2.11 | 1.94 | 2.02 | 340,752 | 111 | 166,731 |
| 05/10/2008 | 2.20 | 1.90 | 2.04 | 417,532 | 182 | 210,270 |
| 28/09/2008 | 2.22 | 2.14 | 2.14 | 183,573 | 24 | 84,271 |
| 21/09/2008 | 2.26 | 2.16 | 2.16 | 41,982 | 32 | 19,081 |
| 14/09/2008 | 2.26 | 2.08 | 2.25 | 435,182 | 143 | 202,726 |
| 07/09/2008 | 2.36 | 2.16 | 2.24 | 1,215,383 | 87 | 534,506 |