بنك المؤسسة العربية المصرفية/الاردن أسعار تاريخية
مؤشر الأداء 02/03/2026
السوق الأول
أعلى سعر 0.81
سعر الإغلاق السابق 0.82
عدد العقود المنفذة 12
القطاعالبنوك
ادنى سعر 0.76
سعر الإفتتاح 0.80
عدد الأسهم 4,646
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.81
معدل السعر 0.77
P/E30.9
حجم التداول 3,598
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/11/2025 | 0.74 | 0.74 | 0.74 | 1 | 1 | 2 |
| 27/11/2025 | 0.74 | 0.74 | 0.74 | 370 | 1 | 500 |
| 26/11/2025 | 0.74 | 0.72 | 0.72 | 2,883 | 5 | 4,004 |
| 25/11/2025 | 0.73 | 0.73 | 0.73 | 318 | 1 | 436 |
| 23/11/2025 | 0.74 | 0.72 | 0.73 | 90,829 | 35 | 125,000 |
| 20/11/2025 | 0.75 | 0.74 | 0.75 | 3,516 | 8 | 4,690 |
| 18/11/2025 | 0.74 | 0.74 | 0.74 | 1,573 | 2 | 2,125 |
| 17/11/2025 | 0.75 | 0.74 | 0.75 | 2,135 | 4 | 2,871 |
| 16/11/2025 | 0.75 | 0.75 | 0.75 | 3,258 | 9 | 4,344 |
| 13/11/2025 | 0.75 | 0.74 | 0.74 | 2,600 | 4 | 3,500 |
| 12/11/2025 | 0.76 | 0.75 | 0.75 | 3,735 | 4 | 4,948 |
| 11/11/2025 | 0.76 | 0.75 | 0.75 | 25,841 | 25 | 34,185 |
| 10/11/2025 | 0.76 | 0.74 | 0.76 | 120,129 | 60 | 159,250 |
| 09/11/2025 | 0.73 | 0.73 | 0.73 | 10,095 | 14 | 13,829 |
| 06/11/2025 | 0.73 | 0.72 | 0.73 | 2,561 | 13 | 3,524 |
| 05/11/2025 | 0.73 | 0.72 | 0.73 | 11,629 | 22 | 16,124 |
| 04/11/2025 | 0.73 | 0.73 | 0.73 | 702 | 2 | 961 |
| 03/11/2025 | 0.74 | 0.72 | 0.73 | 5,831 | 11 | 8,008 |
| 02/11/2025 | 0.74 | 0.72 | 0.74 | 2,799 | 15 | 3,834 |
| 30/10/2025 | 0.76 | 0.73 | 0.74 | 78,974 | 64 | 107,579 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/12/2024 | 0.65 | 0.61 | 0.65 | 27,103 | 36 | 44,189 |
| 22/12/2024 | 0.62 | 0.62 | 0.62 | 14,308 | 19 | 23,078 |
| 15/12/2024 | 0.62 | 0.61 | 0.62 | 3,161 | 7 | 5,099 |
| 08/12/2024 | 0.63 | 0.62 | 0.62 | 11,515 | 16 | 18,572 |
| 01/12/2024 | 0.63 | 0.62 | 0.63 | 9,246 | 16 | 14,903 |
| 24/11/2024 | 0.65 | 0.62 | 0.62 | 29,667 | 33 | 47,130 |
| 17/11/2024 | 0.64 | 0.63 | 0.63 | 7,401 | 11 | 11,659 |
| 10/11/2024 | 0.65 | 0.63 | 0.65 | 12,673 | 26 | 19,675 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2021 | 0.73 | 0.66 | 0.69 | 87,710 | 106 | 127,438 |
| 03/01/2021 | 0.75 | 0.68 | 0.73 | 274,489 | 259 | 385,309 |
| 01/12/2020 | 0.70 | 0.64 | 0.69 | 152,173 | 116 | 222,142 |
| 01/11/2020 | 0.68 | 0.63 | 0.65 | 76,728 | 57 | 117,963 |
| 01/10/2020 | 0.69 | 0.66 | 0.66 | 37,663 | 44 | 56,575 |
| 01/09/2020 | 0.70 | 0.66 | 0.68 | 37,343 | 74 | 55,578 |
| 04/08/2020 | 0.69 | 0.66 | 0.67 | 15,918 | 41 | 23,674 |
| 01/07/2020 | 0.72 | 0.66 | 0.69 | 78,426 | 96 | 113,380 |
| 01/06/2020 | 0.76 | 0.72 | 0.72 | 37,618 | 65 | 51,398 |
| 10/05/2020 | 0.73 | 0.68 | 0.73 | 10,228 | 19 | 14,550 |
| 01/03/2020 | 0.80 | 0.71 | 0.71 | 37,966 | 44 | 48,909 |
| 02/02/2020 | 0.89 | 0.79 | 0.80 | 80,850 | 109 | 96,701 |
| 02/01/2020 | 0.86 | 0.80 | 0.85 | 42,136 | 84 | 51,762 |
| 01/12/2019 | 0.84 | 0.79 | 0.83 | 21,381 | 29 | 26,302 |
| 03/11/2019 | 0.84 | 0.79 | 0.79 | 66,635 | 89 | 82,915 |
| 01/10/2019 | 0.89 | 0.83 | 0.83 | 56,707 | 37 | 66,017 |
| 01/09/2019 | 0.90 | 0.84 | 0.88 | 54,713 | 76 | 62,980 |
| 01/08/2019 | 0.91 | 0.86 | 0.86 | 73,380 | 81 | 83,661 |
| 01/07/2019 | 0.92 | 0.89 | 0.91 | 92,274 | 80 | 101,892 |
| 02/06/2019 | 0.93 | 0.89 | 0.91 | 55,169 | 61 | 61,079 |