بنك المال الأردني أسعار تاريخية
مؤشر الأداء 02/07/2026
السوق الأول
أعلى سعر 2.81
سعر الإغلاق السابق 2.81
عدد العقود المنفذة 61
القطاعالبنوك
ادنى سعر 2.79
سعر الإفتتاح 2.81
عدد الأسهم 379,852
Div6.09
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 2.79
معدل السعر 2.80
P/E5.87
حجم التداول 1,063,577
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/06/2026 | 2.82 | 2.80 | 2.82 | 241,706 | 46 | 86,106 |
| 02/06/2026 | 2.83 | 2.80 | 2.81 | 43,380 | 26 | 15,439 |
| 01/06/2026 | 2.83 | 2.80 | 2.83 | 183,885 | 34 | 65,324 |
| 31/05/2026 | 2.83 | 2.80 | 2.82 | 118,189 | 39 | 42,095 |
| 24/05/2026 | 2.82 | 2.80 | 2.81 | 99,858 | 47 | 35,602 |
| 21/05/2026 | 2.81 | 2.80 | 2.80 | 148,555 | 28 | 53,036 |
| 20/05/2026 | 2.82 | 2.80 | 2.81 | 254,153 | 43 | 90,669 |
| 19/05/2026 | 2.80 | 2.79 | 2.80 | 614,989 | 108 | 219,795 |
| 18/05/2026 | 2.80 | 2.78 | 2.80 | 414,374 | 58 | 148,394 |
| 17/05/2026 | 2.81 | 2.79 | 2.79 | 285,637 | 58 | 102,214 |
| 14/05/2026 | 2.81 | 2.78 | 2.80 | 220,190 | 40 | 78,888 |
| 13/05/2026 | 2.79 | 2.78 | 2.79 | 102,781 | 38 | 36,954 |
| 12/05/2026 | 2.80 | 2.79 | 2.79 | 306,564 | 60 | 109,700 |
| 11/05/2026 | 2.81 | 2.78 | 2.79 | 579,916 | 43 | 208,484 |
| 10/05/2026 | 2.80 | 2.78 | 2.79 | 23,461 | 20 | 8,390 |
| 07/05/2026 | 2.80 | 2.77 | 2.77 | 298,307 | 62 | 107,454 |
| 06/05/2026 | 2.81 | 2.79 | 2.79 | 163,179 | 50 | 58,433 |
| 05/05/2026 | 2.84 | 2.79 | 2.82 | 153,305 | 84 | 54,736 |
| 04/05/2026 | 2.86 | 2.84 | 2.84 | 258,546 | 89 | 90,908 |
| 29/04/2026 | 3.10 | 3.03 | 3.04 | 999,431 | 170 | 324,065 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/02/2026 | 2.93 | 2.85 | 2.86 | 1,626,179 | 275 | 561,521 |
| 01/02/2026 | 2.94 | 2.86 | 2.92 | 1,294,609 | 308 | 445,364 |
| 25/01/2026 | 3.05 | 2.88 | 2.89 | 1,215,706 | 368 | 413,013 |
| 18/01/2026 | 3.09 | 2.82 | 3.09 | 6,758,804 | 957 | 2,318,123 |
| 11/01/2026 | 3.05 | 2.90 | 2.93 | 1,564,274 | 419 | 525,193 |
| 04/01/2026 | 3.14 | 3.04 | 3.04 | 1,699,551 | 294 | 555,498 |
| 28/12/2025 | 3.14 | 3.04 | 3.14 | 3,025,121 | 423 | 981,674 |
| 21/12/2025 | 3.14 | 3.04 | 3.07 | 3,360,221 | 470 | 1,098,816 |
| 14/12/2025 | 3.14 | 2.98 | 3.13 | 4,797,370 | 473 | 1,564,806 |
| 07/12/2025 | 3.04 | 2.98 | 3.00 | 1,328,900 | 278 | 443,599 |
| 30/11/2025 | 3.11 | 2.99 | 3.01 | 6,621,332 | 394 | 2,175,801 |
| 23/11/2025 | 3.14 | 3.02 | 3.07 | 2,792,575 | 515 | 910,132 |
| 16/11/2025 | 3.08 | 2.93 | 3.08 | 1,365,474 | 391 | 451,947 |
| 09/11/2025 | 3.10 | 2.95 | 3.04 | 3,432,366 | 580 | 1,135,107 |
| 02/11/2025 | 3.04 | 2.90 | 2.97 | 4,225,481 | 671 | 1,424,813 |
| 26/10/2025 | 3.00 | 2.82 | 2.98 | 3,384,133 | 766 | 1,157,605 |
| 19/10/2025 | 2.89 | 2.70 | 2.85 | 2,924,055 | 722 | 1,039,199 |
| 12/10/2025 | 2.81 | 2.39 | 2.80 | 13,787,311 | 1,243 | 5,544,345 |
| 05/10/2025 | 2.38 | 2.29 | 2.37 | 817,876 | 284 | 348,374 |
| 28/09/2025 | 2.31 | 2.27 | 2.30 | 465,492 | 181 | 203,283 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2024 | 1.88 | 1.82 | 1.85 | 3,541,025 | 756 | 1,907,897 |
| 01/09/2024 | 1.90 | 1.84 | 1.87 | 941,606 | 461 | 503,861 |
| 01/08/2024 | 1.93 | 1.88 | 1.90 | 2,984,388 | 375 | 1,569,959 |
| 01/07/2024 | 1.95 | 1.88 | 1.93 | 1,462,032 | 611 | 763,543 |
| 02/06/2024 | 1.99 | 1.92 | 1.92 | 905,987 | 456 | 464,297 |
| 01/05/2024 | 2.00 | 1.96 | 1.97 | 1,048,664 | 511 | 529,141 |
| 01/04/2024 | 2.01 | 1.89 | 1.99 | 1,859,927 | 787 | 944,000 |
| 03/03/2024 | 2.05 | 1.88 | 1.88 | 1,336,229 | 605 | 664,997 |
| 01/02/2024 | 2.06 | 1.99 | 2.03 | 1,972,796 | 657 | 977,864 |
| 02/01/2024 | 2.11 | 2.02 | 2.05 | 1,311,028 | 654 | 637,918 |
| 03/12/2023 | 2.04 | 1.96 | 2.04 | 1,208,253 | 578 | 608,623 |
| 01/11/2023 | 2.01 | 1.93 | 1.99 | 1,299,228 | 726 | 658,534 |
| 01/10/2023 | 2.07 | 1.94 | 2.00 | 1,668,776 | 884 | 839,171 |
| 03/09/2023 | 2.00 | 1.93 | 1.95 | 1,153,086 | 558 | 588,667 |
| 01/08/2023 | 2.08 | 1.85 | 1.98 | 3,152,642 | 1,355 | 1,598,211 |
| 02/07/2023 | 2.11 | 2.04 | 2.07 | 1,726,733 | 778 | 831,461 |
| 04/06/2023 | 2.20 | 2.02 | 2.11 | 3,045,420 | 1,281 | 1,460,803 |
| 01/05/2023 | 2.25 | 2.16 | 2.19 | 2,031,054 | 879 | 922,993 |
| 02/04/2023 | 2.35 | 2.18 | 2.23 | 1,834,416 | 968 | 810,675 |
| 01/03/2023 | 2.53 | 2.29 | 2.35 | 2,270,288 | 1,044 | 934,679 |