بنك المال الأردني أسعار تاريخية
مؤشر الأداء 14/05/2026
السوق الأول
أعلى سعر 2.81
سعر الإغلاق السابق 2.79
عدد العقود المنفذة 40
القطاعالبنوك
ادنى سعر 2.78
سعر الإفتتاح 2.79
عدد الأسهم 78,888
Div6.07
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 2.80
معدل السعر 2.79
P/E5.9
حجم التداول 220,190
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 28/04/2026 | 3.09 | 3.02 | 3.08 | 1,180,896 | 136 | 385,187 |
| 27/04/2026 | 3.02 | 2.96 | 3.02 | 519,441 | 113 | 173,762 |
| 26/04/2026 | 2.96 | 2.93 | 2.96 | 137,804 | 52 | 46,779 |
| 23/04/2026 | 2.95 | 2.91 | 2.95 | 143,451 | 37 | 48,994 |
| 22/04/2026 | 2.91 | 2.90 | 2.90 | 323,002 | 77 | 111,153 |
| 21/04/2026 | 2.91 | 2.89 | 2.91 | 158,826 | 46 | 54,856 |
| 20/04/2026 | 2.91 | 2.89 | 2.91 | 106,712 | 38 | 36,778 |
| 19/04/2026 | 2.92 | 2.89 | 2.89 | 97,026 | 44 | 33,446 |
| 16/04/2026 | 2.91 | 2.89 | 2.89 | 137,598 | 38 | 47,512 |
| 15/04/2026 | 2.92 | 2.88 | 2.91 | 191,430 | 39 | 66,028 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/05/2026 | 2.81 | 2.78 | 2.80 | 1,232,912 | 201 | 442,416 |
| 03/05/2026 | 2.86 | 2.77 | 2.77 | 873,337 | 285 | 311,531 |
| 26/04/2026 | 3.10 | 2.93 | 3.04 | 2,837,572 | 471 | 929,793 |
| 19/04/2026 | 2.95 | 2.89 | 2.95 | 829,016 | 242 | 285,227 |
| 12/04/2026 | 2.92 | 2.88 | 2.89 | 1,938,705 | 168 | 667,039 |
| 05/04/2026 | 2.92 | 2.86 | 2.91 | 487,687 | 132 | 168,812 |
| 29/03/2026 | 2.88 | 2.84 | 2.88 | 982,286 | 158 | 342,396 |
| 24/03/2026 | 2.88 | 2.86 | 2.88 | 466,913 | 80 | 162,855 |
| 15/03/2026 | 2.89 | 2.81 | 2.87 | 1,300,846 | 101 | 453,441 |
| 08/03/2026 | 2.90 | 2.86 | 2.89 | 244,589 | 64 | 84,688 |
| 01/03/2026 | 2.97 | 2.72 | 2.90 | 688,970 | 187 | 240,505 |
| 22/02/2026 | 2.86 | 2.83 | 2.83 | 5,388,310 | 102 | 1,890,777 |
| 15/02/2026 | 2.87 | 2.80 | 2.85 | 773,283 | 272 | 272,181 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2026 | 3.10 | 2.86 | 3.04 | 6,458,035 | 1,065 | 2,177,892 |
| 01/03/2026 | 2.97 | 2.72 | 2.88 | 3,318,549 | 538 | 1,156,864 |
| 01/02/2026 | 2.94 | 2.80 | 2.83 | 9,082,381 | 957 | 3,169,843 |
| 04/01/2026 | 3.14 | 2.82 | 2.89 | 11,238,335 | 2,038 | 3,811,827 |
| 01/12/2025 | 3.14 | 2.98 | 3.14 | 18,579,293 | 1,945 | 6,085,210 |
| 02/11/2025 | 3.14 | 2.90 | 3.09 | 12,369,546 | 2,250 | 4,101,485 |
| 01/10/2025 | 3.00 | 2.27 | 2.98 | 21,101,970 | 3,095 | 8,172,087 |
| 01/09/2025 | 2.35 | 2.27 | 2.28 | 1,959,336 | 663 | 845,646 |
| 03/08/2025 | 2.38 | 2.06 | 2.35 | 5,310,220 | 1,624 | 2,378,928 |
| 01/07/2025 | 2.08 | 1.96 | 2.06 | 3,405,956 | 905 | 1,683,023 |
| 01/06/2025 | 1.97 | 1.87 | 1.97 | 2,262,923 | 726 | 1,175,867 |
| 04/05/2025 | 2.04 | 1.86 | 1.91 | 11,221,724 | 897 | 5,723,640 |
| 03/04/2025 | 2.00 | 1.80 | 1.90 | 4,537,103 | 812 | 2,346,710 |
| 02/03/2025 | 2.00 | 1.93 | 1.98 | 1,242,348 | 509 | 627,989 |
| 02/02/2025 | 2.03 | 1.92 | 1.94 | 1,836,123 | 775 | 933,908 |
| 02/01/2025 | 2.03 | 1.94 | 2.00 | 2,685,680 | 1,027 | 1,336,442 |
| 01/12/2024 | 1.95 | 1.82 | 1.95 | 1,204,355 | 522 | 640,796 |
| 03/11/2024 | 1.87 | 1.80 | 1.82 | 1,610,088 | 792 | 879,845 |
| 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 |