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 |
|---|---|---|---|---|---|---|
| 03/02/2026 | 2.93 | 2.87 | 2.91 | 146,631 | 52 | 50,611 |
| 02/02/2026 | 2.94 | 2.89 | 2.89 | 210,008 | 58 | 72,158 |
| 01/02/2026 | 2.89 | 2.86 | 2.87 | 84,609 | 57 | 29,448 |
| 29/01/2026 | 2.92 | 2.88 | 2.89 | 86,937 | 65 | 30,133 |
| 28/01/2026 | 2.95 | 2.89 | 2.90 | 626,261 | 108 | 215,540 |
| 27/01/2026 | 2.98 | 2.96 | 2.96 | 59,414 | 30 | 19,998 |
| 26/01/2026 | 3.01 | 2.97 | 2.98 | 123,048 | 46 | 41,347 |
| 25/01/2026 | 3.05 | 3.00 | 3.01 | 320,047 | 119 | 105,995 |
| 22/01/2026 | 3.09 | 2.95 | 3.09 | 2,020,299 | 183 | 672,615 |
| 21/01/2026 | 2.97 | 2.94 | 2.94 | 762,026 | 78 | 258,185 |
| 20/01/2026 | 3.00 | 2.86 | 3.00 | 744,828 | 149 | 253,830 |
| 19/01/2026 | 2.88 | 2.82 | 2.85 | 1,981,196 | 254 | 698,343 |
| 18/01/2026 | 2.94 | 2.82 | 2.88 | 1,250,455 | 293 | 435,150 |
| 15/01/2026 | 2.96 | 2.90 | 2.93 | 440,948 | 103 | 150,782 |
| 14/01/2026 | 3.00 | 2.96 | 2.97 | 320,547 | 69 | 107,790 |
| 13/01/2026 | 3.02 | 2.98 | 2.98 | 184,945 | 49 | 61,837 |
| 12/01/2026 | 3.04 | 2.98 | 2.99 | 329,344 | 104 | 109,659 |
| 11/01/2026 | 3.05 | 3.03 | 3.03 | 288,490 | 94 | 95,125 |
| 08/01/2026 | 3.05 | 3.04 | 3.04 | 790,066 | 92 | 259,857 |
| 07/01/2026 | 3.07 | 3.05 | 3.06 | 173,898 | 38 | 56,898 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/03/2025 | 1.97 | 1.93 | 1.97 | 188,682 | 135 | 97,177 |
| 23/02/2025 | 1.97 | 1.94 | 1.94 | 356,572 | 122 | 182,079 |
| 16/02/2025 | 1.98 | 1.95 | 1.97 | 431,395 | 180 | 219,648 |
| 09/02/2025 | 1.99 | 1.92 | 1.93 | 498,353 | 171 | 256,021 |
| 02/02/2025 | 2.03 | 1.93 | 1.96 | 549,803 | 302 | 276,160 |
| 26/01/2025 | 2.02 | 1.98 | 2.00 | 488,156 | 243 | 244,545 |
| 19/01/2025 | 2.03 | 2.00 | 2.01 | 380,497 | 161 | 188,799 |
| 12/01/2025 | 2.02 | 2.00 | 2.02 | 547,098 | 233 | 272,380 |
| 05/01/2025 | 2.03 | 1.99 | 2.01 | 1,221,163 | 349 | 605,817 |
| 29/12/2024 | 2.01 | 1.91 | 2.01 | 389,048 | 195 | 200,612 |
| 22/12/2024 | 1.93 | 1.86 | 1.93 | 288,338 | 116 | 152,534 |
| 15/12/2024 | 1.87 | 1.84 | 1.87 | 234,569 | 94 | 126,892 |
| 08/12/2024 | 1.86 | 1.84 | 1.85 | 160,433 | 72 | 86,929 |
| 01/12/2024 | 1.85 | 1.82 | 1.85 | 180,733 | 86 | 98,730 |
| 24/11/2024 | 1.84 | 1.80 | 1.82 | 405,508 | 112 | 223,336 |
| 17/11/2024 | 1.85 | 1.80 | 1.82 | 594,742 | 329 | 325,959 |
| 10/11/2024 | 1.87 | 1.83 | 1.86 | 235,730 | 181 | 127,468 |
| 03/11/2024 | 1.87 | 1.83 | 1.85 | 374,109 | 170 | 203,082 |
| 27/10/2024 | 1.88 | 1.83 | 1.85 | 815,982 | 378 | 439,632 |
| 20/10/2024 | 1.87 | 1.84 | 1.86 | 131,517 | 52 | 71,048 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2021 | 1.49 | 1.26 | 1.44 | 5,427,325 | 949 | 3,845,435 |
| 01/03/2021 | 1.35 | 1.20 | 1.32 | 4,426,513 | 826 | 3,475,803 |
| 01/02/2021 | 1.26 | 1.16 | 1.24 | 6,756,160 | 1,141 | 5,679,680 |
| 03/01/2021 | 1.14 | 0.98 | 1.14 | 4,002,887 | 899 | 3,778,296 |
| 01/12/2020 | 0.99 | 0.90 | 0.98 | 2,194,657 | 678 | 2,369,372 |
| 01/11/2020 | 0.92 | 0.90 | 0.91 | 458,050 | 284 | 505,210 |
| 01/10/2020 | 0.94 | 0.89 | 0.90 | 803,384 | 211 | 884,284 |
| 01/09/2020 | 0.96 | 0.85 | 0.94 | 5,816,867 | 439 | 6,389,951 |
| 04/08/2020 | 0.87 | 0.85 | 0.86 | 1,110,525 | 260 | 1,295,782 |
| 01/07/2020 | 0.87 | 0.80 | 0.86 | 1,687,513 | 421 | 2,029,445 |
| 01/06/2020 | 0.89 | 0.79 | 0.83 | 1,428,814 | 604 | 1,733,130 |
| 10/05/2020 | 0.91 | 0.81 | 0.87 | 1,636,574 | 384 | 1,914,368 |
| 01/03/2020 | 1.02 | 0.91 | 0.93 | 2,685,029 | 598 | 2,704,402 |
| 02/02/2020 | 1.03 | 0.98 | 1.02 | 18,091,216 | 1,395 | 18,255,776 |
| 02/01/2020 | 1.02 | 0.98 | 1.00 | 1,364,388 | 453 | 1,363,905 |
| 01/12/2019 | 1.03 | 0.98 | 1.00 | 3,190,151 | 501 | 3,192,603 |
| 03/11/2019 | 1.03 | 1.01 | 1.02 | 1,131,382 | 357 | 1,113,784 |
| 01/10/2019 | 1.04 | 1.01 | 1.02 | 625,153 | 314 | 611,377 |
| 01/09/2019 | 1.05 | 0.97 | 1.04 | 2,078,166 | 413 | 2,070,212 |
| 01/08/2019 | 1.03 | 0.97 | 0.98 | 875,338 | 397 | 877,001 |