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 |
|---|---|---|---|---|---|---|
| 06/01/2026 | 3.11 | 3.07 | 3.11 | 561,583 | 106 | 182,172 |
| 05/01/2026 | 3.09 | 3.06 | 3.06 | 100,985 | 24 | 32,926 |
| 04/01/2026 | 3.14 | 3.08 | 3.09 | 73,018 | 34 | 23,645 |
| 31/12/2025 | 3.14 | 3.08 | 3.14 | 1,274,517 | 170 | 410,143 |
| 30/12/2025 | 3.10 | 3.04 | 3.10 | 974,853 | 125 | 317,810 |
| 29/12/2025 | 3.07 | 3.05 | 3.07 | 694,513 | 99 | 227,196 |
| 28/12/2025 | 3.07 | 3.05 | 3.07 | 81,238 | 29 | 26,525 |
| 24/12/2025 | 3.07 | 3.04 | 3.07 | 198,110 | 39 | 65,038 |
| 23/12/2025 | 3.08 | 3.04 | 3.04 | 1,754,110 | 194 | 575,986 |
| 22/12/2025 | 3.12 | 3.04 | 3.12 | 1,275,341 | 189 | 415,467 |
| 21/12/2025 | 3.14 | 3.12 | 3.12 | 132,660 | 48 | 42,325 |
| 18/12/2025 | 3.14 | 3.07 | 3.13 | 1,057,013 | 113 | 339,660 |
| 17/12/2025 | 3.10 | 3.03 | 3.09 | 2,363,945 | 177 | 766,776 |
| 16/12/2025 | 3.05 | 3.00 | 3.05 | 460,721 | 84 | 152,031 |
| 15/12/2025 | 3.01 | 2.98 | 3.00 | 307,911 | 56 | 103,129 |
| 14/12/2025 | 3.01 | 2.99 | 3.01 | 607,781 | 43 | 203,210 |
| 11/12/2025 | 3.01 | 2.99 | 3.00 | 284,911 | 52 | 95,117 |
| 10/12/2025 | 3.01 | 2.98 | 2.99 | 539,682 | 79 | 180,376 |
| 09/12/2025 | 3.01 | 2.99 | 3.00 | 194,776 | 58 | 65,098 |
| 08/12/2025 | 3.04 | 3.00 | 3.04 | 61,142 | 33 | 20,259 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/10/2024 | 1.87 | 1.82 | 1.87 | 213,901 | 135 | 116,592 |
| 06/10/2024 | 1.86 | 1.83 | 1.86 | 137,671 | 113 | 74,782 |
| 29/09/2024 | 1.88 | 1.84 | 1.84 | 2,333,980 | 114 | 1,255,218 |
| 22/09/2024 | 1.88 | 1.86 | 1.88 | 113,666 | 72 | 60,807 |
| 15/09/2024 | 1.89 | 1.84 | 1.86 | 315,632 | 175 | 170,236 |
| 08/09/2024 | 1.90 | 1.87 | 1.89 | 362,450 | 124 | 192,890 |
| 01/09/2024 | 1.90 | 1.89 | 1.90 | 57,832 | 54 | 30,553 |
| 25/08/2024 | 1.91 | 1.89 | 1.90 | 2,321,989 | 85 | 1,222,417 |
| 18/08/2024 | 1.92 | 1.89 | 1.91 | 149,774 | 70 | 78,777 |
| 11/08/2024 | 1.92 | 1.90 | 1.90 | 84,683 | 54 | 44,219 |
| 04/08/2024 | 1.91 | 1.88 | 1.91 | 337,118 | 131 | 177,429 |
| 28/07/2024 | 1.94 | 1.88 | 1.93 | 578,674 | 229 | 302,972 |
| 21/07/2024 | 1.93 | 1.89 | 1.91 | 240,686 | 140 | 126,590 |
| 14/07/2024 | 1.94 | 1.92 | 1.93 | 248,758 | 103 | 129,107 |
| 08/07/2024 | 1.94 | 1.91 | 1.93 | 138,891 | 76 | 72,266 |
| 30/06/2024 | 1.95 | 1.92 | 1.94 | 423,103 | 132 | 219,576 |
| 23/06/2024 | 1.97 | 1.92 | 1.93 | 386,518 | 211 | 199,436 |
| 10/06/2024 | 1.98 | 1.95 | 1.98 | 300,675 | 131 | 153,316 |
| 02/06/2024 | 1.99 | 1.97 | 1.98 | 141,540 | 80 | 71,694 |
| 26/05/2024 | 1.99 | 1.96 | 1.97 | 153,817 | 77 | 77,892 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2019 | 0.99 | 0.96 | 0.97 | 1,668,649 | 332 | 1,715,793 |
| 02/06/2019 | 0.98 | 0.95 | 0.97 | 453,320 | 228 | 468,469 |
| 01/05/2019 | 0.97 | 0.90 | 0.95 | 2,108,990 | 399 | 2,202,738 |
| 01/04/2019 | 1.04 | 1.02 | 1.03 | 8,081,921 | 299 | 7,847,584 |
| 03/03/2019 | 1.06 | 1.02 | 1.02 | 574,463 | 355 | 553,013 |
| 03/02/2019 | 1.10 | 1.00 | 1.05 | 2,209,639 | 703 | 2,103,265 |
| 02/01/2019 | 1.01 | 0.92 | 1.00 | 1,013,829 | 548 | 1,045,865 |
| 02/12/2018 | 0.92 | 0.86 | 0.92 | 1,319,573 | 588 | 1,484,967 |
| 01/11/2018 | 0.91 | 0.85 | 0.88 | 3,000,137 | 673 | 3,454,582 |
| 01/10/2018 | 0.88 | 0.85 | 0.85 | 501,429 | 351 | 579,084 |
| 02/09/2018 | 0.91 | 0.87 | 0.88 | 887,095 | 330 | 997,434 |
| 01/08/2018 | 0.93 | 0.87 | 0.89 | 1,138,496 | 422 | 1,268,943 |
| 01/07/2018 | 0.93 | 0.88 | 0.88 | 1,776,624 | 592 | 1,985,273 |
| 03/06/2018 | 0.91 | 0.88 | 0.88 | 1,031,784 | 489 | 1,157,949 |
| 02/05/2018 | 0.97 | 0.90 | 0.91 | 1,504,157 | 643 | 1,630,331 |
| 01/04/2018 | 1.07 | 0.98 | 1.04 | 4,541,882 | 1,268 | 4,388,560 |
| 01/03/2018 | 1.04 | 0.99 | 1.00 | 5,542,406 | 1,009 | 5,494,147 |
| 01/02/2018 | 1.08 | 0.80 | 0.99 | 4,621,274 | 1,491 | 4,661,421 |
| 02/01/2018 | 0.82 | 0.77 | 0.80 | 640,370 | 477 | 803,487 |
| 03/12/2017 | 0.88 | 0.79 | 0.79 | 897,698 | 459 | 1,076,386 |