بنك المؤسسة العربية المصرفية/الاردن أسعار تاريخية
مؤشر الأداء 14/10/2026
السوق الثاني
أعلى سعر 0.97
سعر الإغلاق السابق 0.97
عدد العقود المنفذة 13
القطاعالبنوك
ادنى سعر 0.94
سعر الإفتتاح 0.95
عدد الأسهم 2,905
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 0.95
معدل السعر 0.95
P/E82.74
حجم التداول 2,765
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/05/2026 | 0.82 | 0.81 | 0.82 | 14,587 | 12 | 17,994 |
| 12/05/2026 | 0.79 | 0.79 | 0.79 | 416 | 1 | 526 |
| 11/05/2026 | 0.80 | 0.80 | 0.80 | 10,392 | 3 | 12,990 |
| 10/05/2026 | 0.80 | 0.80 | 0.80 | 10,071 | 6 | 12,589 |
| 06/05/2026 | 0.80 | 0.77 | 0.80 | 16,575 | 7 | 20,733 |
| 05/05/2026 | 0.80 | 0.77 | 0.80 | 53,261 | 33 | 68,165 |
| 04/05/2026 | 0.83 | 0.80 | 0.80 | 68,878 | 35 | 84,773 |
| 03/05/2026 | 0.82 | 0.80 | 0.81 | 30,549 | 11 | 38,011 |
| 29/04/2026 | 0.82 | 0.80 | 0.82 | 31,384 | 19 | 39,190 |
| 28/04/2026 | 0.84 | 0.80 | 0.84 | 148,286 | 12 | 185,069 |
| 26/04/2026 | 0.81 | 0.80 | 0.81 | 47,760 | 43 | 59,699 |
| 23/04/2026 | 0.80 | 0.79 | 0.79 | 14,561 | 22 | 18,228 |
| 22/04/2026 | 0.82 | 0.80 | 0.81 | 2,937 | 5 | 3,661 |
| 20/04/2026 | 0.80 | 0.79 | 0.80 | 12,189 | 4 | 15,371 |
| 19/04/2026 | 0.82 | 0.80 | 0.80 | 20,037 | 11 | 25,026 |
| 16/04/2026 | 0.81 | 0.79 | 0.80 | 43,626 | 37 | 54,232 |
| 15/04/2026 | 0.80 | 0.79 | 0.80 | 197 | 2 | 247 |
| 14/04/2026 | 0.82 | 0.80 | 0.82 | 20,312 | 9 | 25,000 |
| 13/04/2026 | 0.83 | 0.82 | 0.83 | 32,101 | 29 | 39,135 |
| 12/04/2026 | 0.83 | 0.83 | 0.83 | 4,150 | 2 | 5,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 0.66 | 0.65 | 0.66 | 731 | 7 | 1,113 |
| 27/10/2024 | 0.66 | 0.65 | 0.66 | 4,231 | 6 | 6,433 |
| 20/10/2024 | 0.67 | 0.66 | 0.66 | 1,414 | 4 | 2,127 |
| 13/10/2024 | 0.66 | 0.65 | 0.66 | 1,198 | 7 | 1,828 |
| 29/09/2024 | 0.68 | 0.61 | 0.68 | 103,872 | 60 | 165,106 |
| 22/09/2024 | 0.66 | 0.64 | 0.64 | 17,877 | 20 | 27,388 |
| 15/09/2024 | 0.67 | 0.66 | 0.66 | 3,692 | 9 | 5,583 |
| 08/09/2024 | 0.68 | 0.67 | 0.68 | 1,191 | 7 | 1,759 |
| 01/09/2024 | 0.68 | 0.66 | 0.67 | 4,444 | 12 | 6,685 |
| 25/08/2024 | 0.68 | 0.66 | 0.68 | 15,939 | 19 | 23,789 |
| 18/08/2024 | 0.68 | 0.67 | 0.67 | 10,268 | 18 | 15,200 |
| 11/08/2024 | 0.68 | 0.67 | 0.68 | 9,585 | 10 | 14,282 |
| 04/08/2024 | 0.68 | 0.67 | 0.67 | 5,150 | 10 | 7,683 |
| 28/07/2024 | 0.68 | 0.67 | 0.68 | 59,543 | 44 | 88,749 |
| 21/07/2024 | 0.68 | 0.67 | 0.68 | 4,829 | 10 | 7,126 |
| 14/07/2024 | 0.68 | 0.67 | 0.67 | 7,664 | 12 | 11,437 |
| 08/07/2024 | 0.68 | 0.67 | 0.67 | 3,981 | 6 | 5,942 |
| 30/06/2024 | 0.67 | 0.67 | 0.67 | 1,355 | 5 | 2,022 |
| 23/06/2024 | 0.67 | 0.66 | 0.67 | 8,575 | 10 | 12,841 |
| 10/06/2024 | 0.67 | 0.67 | 0.67 | 1,928 | 4 | 2,878 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2018 | 1.13 | 1.08 | 1.08 | 57,942 | 56 | 51,833 |
| 01/03/2018 | 1.15 | 1.10 | 1.13 | 167,452 | 100 | 149,691 |
| 01/02/2018 | 1.27 | 1.14 | 1.14 | 370,036 | 143 | 303,816 |
| 02/01/2018 | 1.20 | 1.16 | 1.20 | 79,833 | 88 | 67,182 |
| 03/12/2017 | 1.21 | 1.17 | 1.17 | 74,903 | 65 | 63,000 |
| 01/11/2017 | 1.20 | 1.18 | 1.20 | 57,714 | 39 | 48,653 |
| 01/10/2017 | 1.21 | 1.18 | 1.18 | 54,981 | 43 | 45,900 |
| 05/09/2017 | 1.20 | 1.17 | 1.20 | 67,658 | 58 | 57,620 |
| 01/08/2017 | 1.20 | 1.17 | 1.18 | 273,103 | 96 | 230,039 |
| 02/07/2017 | 1.22 | 1.18 | 1.19 | 116,477 | 79 | 97,180 |
| 01/06/2017 | 1.21 | 1.15 | 1.18 | 253,221 | 92 | 216,747 |
| 01/05/2017 | 1.25 | 1.18 | 1.18 | 81,972 | 56 | 68,787 |
| 02/04/2017 | 1.40 | 1.21 | 1.23 | 359,582 | 89 | 269,496 |
| 01/03/2017 | 1.34 | 1.29 | 1.32 | 239,311 | 105 | 184,467 |
| 01/02/2017 | 1.34 | 1.30 | 1.31 | 175,563 | 88 | 133,830 |
| 02/01/2017 | 1.32 | 1.30 | 1.31 | 126,899 | 60 | 97,388 |
| 01/12/2016 | 1.32 | 1.29 | 1.32 | 126,615 | 55 | 96,948 |
| 01/11/2016 | 1.30 | 1.26 | 1.29 | 148,373 | 70 | 115,066 |
| 03/10/2016 | 1.28 | 1.25 | 1.26 | 127,576 | 70 | 101,002 |
| 01/09/2016 | 1.27 | 1.22 | 1.27 | 145,278 | 95 | 117,377 |