بنك المال الأردني أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 1.90
سعر الإغلاق السابق 2.03
عدد العقود المنفذة 45
القطاعالبنوك
ادنى سعر 1.88
سعر الإفتتاح 1.88
عدد الأسهم 33,662
Div7.98
التغير عن سعر الإغلاق السابق -0.15
سعر الإغلاق 1.88
معدل السعر 1.88
P/E6.88
حجم التداول 63,351
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
09/10/2023 | 2.02 | 2.00 | 2.01 | 54,278 | 26 | 27,133 |
08/10/2023 | 2.03 | 2.00 | 2.03 | 56,245 | 34 | 27,849 |
05/10/2023 | 2.03 | 2.00 | 2.01 | 117,103 | 61 | 58,188 |
04/10/2023 | 2.00 | 1.95 | 2.00 | 249,093 | 93 | 126,498 |
03/10/2023 | 1.96 | 1.94 | 1.95 | 55,065 | 61 | 28,248 |
02/10/2023 | 1.96 | 1.94 | 1.96 | 79,214 | 40 | 40,622 |
01/10/2023 | 1.95 | 1.94 | 1.94 | 70,963 | 31 | 36,514 |
28/09/2023 | 1.95 | 1.94 | 1.95 | 23,926 | 19 | 12,310 |
26/09/2023 | 1.95 | 1.94 | 1.94 | 22,545 | 10 | 11,595 |
25/09/2023 | 1.96 | 1.94 | 1.95 | 32,306 | 16 | 16,566 |
24/09/2023 | 1.96 | 1.94 | 1.96 | 182,531 | 63 | 93,606 |
21/09/2023 | 1.96 | 1.95 | 1.96 | 23,860 | 14 | 12,232 |
20/09/2023 | 1.95 | 1.94 | 1.95 | 24,610 | 15 | 12,628 |
19/09/2023 | 1.96 | 1.93 | 1.94 | 141,162 | 87 | 72,706 |
18/09/2023 | 1.96 | 1.94 | 1.94 | 58,753 | 28 | 30,092 |
17/09/2023 | 1.97 | 1.96 | 1.97 | 29,794 | 17 | 15,200 |
14/09/2023 | 1.99 | 1.97 | 1.98 | 113,382 | 36 | 57,270 |
13/09/2023 | 1.98 | 1.97 | 1.98 | 118,452 | 26 | 60,125 |
12/09/2023 | 1.97 | 1.95 | 1.95 | 47,708 | 30 | 24,315 |
11/09/2023 | 1.98 | 1.97 | 1.97 | 4,842 | 13 | 2,454 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/11/2021 | 1.84 | 1.74 | 1.82 | 1,126,159 | 233 | 628,397 |
21/11/2021 | 1.83 | 1.78 | 1.80 | 588,722 | 188 | 326,342 |
14/11/2021 | 1.89 | 1.80 | 1.83 | 525,026 | 187 | 287,092 |
07/11/2021 | 1.87 | 1.81 | 1.84 | 377,436 | 165 | 205,128 |
31/10/2021 | 1.93 | 1.85 | 1.86 | 588,582 | 264 | 313,134 |
24/10/2021 | 1.93 | 1.89 | 1.89 | 414,314 | 178 | 216,331 |
17/10/2021 | 1.95 | 1.85 | 1.93 | 837,513 | 247 | 438,788 |
10/10/2021 | 1.88 | 1.77 | 1.88 | 972,265 | 262 | 530,498 |
03/10/2021 | 1.80 | 1.74 | 1.79 | 669,704 | 169 | 374,134 |
26/09/2021 | 1.84 | 1.77 | 1.78 | 2,213,582 | 295 | 1,223,925 |
19/09/2021 | 1.84 | 1.77 | 1.82 | 840,248 | 275 | 469,587 |
12/09/2021 | 1.87 | 1.82 | 1.84 | 1,195,131 | 215 | 647,044 |
05/09/2021 | 1.86 | 1.72 | 1.86 | 2,793,426 | 538 | 1,565,601 |
29/08/2021 | 1.75 | 1.66 | 1.74 | 879,689 | 264 | 518,920 |
22/08/2021 | 1.67 | 1.62 | 1.67 | 650,498 | 182 | 396,179 |
15/08/2021 | 1.67 | 1.60 | 1.64 | 758,721 | 192 | 467,901 |
08/08/2021 | 1.66 | 1.60 | 1.62 | 1,387,285 | 264 | 852,649 |
01/08/2021 | 1.65 | 1.59 | 1.64 | 785,743 | 276 | 486,070 |
25/07/2021 | 1.65 | 1.54 | 1.60 | 770,231 | 264 | 475,940 |
18/07/2021 | 1.57 | 1.54 | 1.54 | 161,935 | 46 | 104,192 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/01/2014 | 1.90 | 1.64 | 1.78 | 2,172,307 | 584 | 1,206,688 |
01/12/2013 | 1.67 | 1.45 | 1.60 | 622,151 | 291 | 401,712 |
03/11/2013 | 1.50 | 1.16 | 1.50 | 975,822 | 355 | 741,768 |
01/10/2013 | 1.18 | 1.11 | 1.18 | 218,700 | 182 | 192,098 |
01/09/2013 | 1.15 | 1.09 | 1.13 | 71,010 | 64 | 63,246 |
01/08/2013 | 1.19 | 1.11 | 1.12 | 92,759 | 100 | 81,028 |
01/07/2013 | 1.14 | 1.07 | 1.11 | 94,560 | 71 | 85,787 |
02/06/2013 | 1.15 | 1.09 | 1.09 | 141,130 | 94 | 123,689 |
01/05/2013 | 1.23 | 1.10 | 1.14 | 123,714 | 142 | 108,645 |
01/04/2013 | 1.20 | 1.05 | 1.11 | 117,452 | 119 | 103,125 |
03/03/2013 | 1.27 | 1.20 | 1.20 | 216,697 | 169 | 174,464 |
03/02/2013 | 1.27 | 1.19 | 1.23 | 179,731 | 178 | 145,073 |
02/01/2013 | 1.27 | 1.11 | 1.26 | 424,838 | 197 | 364,616 |
02/12/2012 | 1.17 | 1.09 | 1.13 | 204,276 | 110 | 183,053 |
01/11/2012 | 1.11 | 1.05 | 1.09 | 143,735 | 124 | 132,941 |
01/10/2012 | 1.13 | 1.07 | 1.09 | 179,959 | 139 | 164,214 |
02/09/2012 | 1.19 | 1.12 | 1.12 | 1,126,117 | 32 | 996,466 |
01/08/2012 | 1.20 | 1.07 | 1.19 | 404,599 | 117 | 343,450 |
01/07/2012 | 1.20 | 1.07 | 1.11 | 159,880 | 138 | 139,538 |
03/06/2012 | 1.20 | 1.10 | 1.19 | 170,565 | 98 | 146,183 |