بنك المال الأردني أسعار تاريخية
مؤشر الأداء 04/05/2026
السوق الأول
أعلى سعر 2.86
سعر الإغلاق السابق 3.04
عدد العقود المنفذة 89
القطاعالبنوك
ادنى سعر 2.84
سعر الإفتتاح 2.84
عدد الأسهم 90,908
Div5.99
التغير عن سعر الإغلاق السابق -0.20
سعر الإغلاق 2.84
معدل السعر 2.84
P/E5.98
حجم التداول 258,546
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/04/2026 | 2.88 | 2.86 | 2.88 | 177,686 | 23 | 61,772 |
| 01/04/2026 | 2.88 | 2.86 | 2.87 | 187,369 | 29 | 65,249 |
| 31/03/2026 | 2.88 | 2.86 | 2.88 | 434,252 | 44 | 151,365 |
| 30/03/2026 | 2.87 | 2.86 | 2.87 | 42,245 | 19 | 14,730 |
| 29/03/2026 | 2.87 | 2.84 | 2.87 | 140,734 | 43 | 49,280 |
| 26/03/2026 | 2.88 | 2.86 | 2.88 | 112,569 | 20 | 39,248 |
| 25/03/2026 | 2.88 | 2.86 | 2.87 | 133,131 | 23 | 46,507 |
| 24/03/2026 | 2.88 | 2.86 | 2.88 | 221,213 | 37 | 77,100 |
| 19/03/2026 | 2.88 | 2.81 | 2.87 | 150,684 | 35 | 52,781 |
| 18/03/2026 | 2.89 | 2.87 | 2.89 | 978,937 | 19 | 341,052 |
| 17/03/2026 | 2.88 | 2.86 | 2.88 | 56,514 | 19 | 19,674 |
| 16/03/2026 | 2.88 | 2.87 | 2.87 | 92,552 | 19 | 32,229 |
| 15/03/2026 | 2.89 | 2.87 | 2.89 | 22,160 | 9 | 7,705 |
| 12/03/2026 | 2.90 | 2.88 | 2.89 | 169,807 | 19 | 58,760 |
| 11/03/2026 | 2.89 | 2.86 | 2.89 | 18,780 | 15 | 6,526 |
| 10/03/2026 | 2.89 | 2.88 | 2.89 | 12,084 | 12 | 4,182 |
| 09/03/2026 | 2.89 | 2.87 | 2.88 | 17,871 | 10 | 6,220 |
| 08/03/2026 | 2.90 | 2.89 | 2.90 | 26,045 | 8 | 9,000 |
| 05/03/2026 | 2.97 | 2.85 | 2.90 | 388,537 | 77 | 133,475 |
| 04/03/2026 | 2.85 | 2.80 | 2.85 | 180,921 | 46 | 64,151 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 21/09/2025 | 2.33 | 2.27 | 2.31 | 274,355 | 138 | 119,175 |
| 14/09/2025 | 2.33 | 2.31 | 2.33 | 458,041 | 173 | 197,454 |
| 07/09/2025 | 2.35 | 2.32 | 2.32 | 806,659 | 199 | 346,425 |
| 31/08/2025 | 2.35 | 2.30 | 2.34 | 303,924 | 94 | 130,297 |
| 24/08/2025 | 2.37 | 2.31 | 2.34 | 250,940 | 162 | 107,384 |
| 17/08/2025 | 2.38 | 2.25 | 2.34 | 923,560 | 330 | 395,994 |
| 10/08/2025 | 2.37 | 2.17 | 2.31 | 2,351,659 | 676 | 1,033,440 |
| 03/08/2025 | 2.17 | 2.06 | 2.17 | 1,623,521 | 414 | 773,686 |
| 27/07/2025 | 2.08 | 2.00 | 2.06 | 1,781,890 | 349 | 874,148 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/02/2023 | 2.60 | 2.42 | 2.47 | 3,236,003 | 917 | 1,284,670 |
| 02/01/2023 | 2.60 | 2.44 | 2.60 | 8,417,053 | 2,064 | 3,321,366 |