بنك المال الأردني أسعار تاريخية
مؤشر الأداء 12/08/2026
السوق الأول
أعلى سعر 2.80
سعر الإغلاق السابق 2.78
عدد العقود المنفذة 17
القطاعالبنوك
ادنى سعر 2.78
سعر الإفتتاح 2.78
عدد الأسهم 14,025
Div6.12
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.78
معدل السعر 2.79
P/E5.77
حجم التداول 39,096
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/06/2026 | 2.81 | 2.80 | 2.81 | 108,240 | 26 | 38,584 |
| 15/06/2026 | 2.83 | 2.80 | 2.83 | 157,915 | 40 | 56,223 |
| 14/06/2026 | 2.81 | 2.78 | 2.81 | 583,816 | 72 | 208,558 |
| 11/06/2026 | 2.77 | 2.74 | 2.77 | 982,348 | 61 | 355,845 |
| 10/06/2026 | 2.80 | 2.79 | 2.79 | 430,501 | 68 | 154,039 |
| 09/06/2026 | 2.79 | 2.75 | 2.78 | 234,658 | 60 | 84,698 |
| 08/06/2026 | 2.80 | 2.77 | 2.80 | 107,958 | 40 | 38,833 |
| 07/06/2026 | 2.80 | 2.79 | 2.79 | 60,089 | 23 | 21,532 |
| 04/06/2026 | 2.82 | 2.79 | 2.79 | 389,480 | 55 | 139,122 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 20/07/2025 | 2.04 | 2.01 | 2.04 | 484,171 | 164 | 239,148 |
| 13/07/2025 | 2.03 | 2.00 | 2.02 | 467,963 | 147 | 232,172 |
| 06/07/2025 | 2.03 | 1.99 | 2.02 | 286,669 | 133 | 142,746 |
| 29/06/2025 | 2.00 | 1.94 | 2.00 | 881,539 | 255 | 449,626 |
| 22/06/2025 | 1.94 | 1.88 | 1.94 | 433,842 | 134 | 226,845 |
| 15/06/2025 | 1.90 | 1.87 | 1.90 | 487,351 | 226 | 256,886 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/12/2022 | 2.47 | 2.40 | 2.44 | 1,442,247 | 697 | 594,962 |
| 01/11/2022 | 2.46 | 2.30 | 2.45 | 1,492,450 | 954 | 620,053 |
| 02/10/2022 | 2.53 | 2.40 | 2.43 | 2,344,297 | 984 | 953,003 |
| 01/09/2022 | 2.50 | 2.26 | 2.41 | 2,945,627 | 1,393 | 1,238,266 |
| 01/08/2022 | 2.64 | 2.40 | 2.43 | 4,389,114 | 1,656 | 1,762,667 |
| 03/07/2022 | 2.75 | 2.52 | 2.62 | 4,078,082 | 1,447 | 1,550,824 |
| 01/06/2022 | 2.97 | 2.31 | 2.63 | 15,124,814 | 3,337 | 5,597,303 |
| 08/05/2022 | 3.04 | 2.80 | 2.93 | 5,868,205 | 1,884 | 2,018,484 |
| 03/04/2022 | 3.10 | 2.06 | 2.95 | 14,370,478 | 3,795 | 5,233,828 |
| 01/03/2022 | 2.31 | 2.00 | 2.11 | 3,960,680 | 1,133 | 1,796,425 |
| 01/02/2022 | 2.23 | 2.12 | 2.16 | 6,536,163 | 959 | 3,021,158 |
| 02/01/2022 | 2.40 | 2.00 | 2.17 | 7,417,346 | 1,852 | 3,398,980 |
| 01/12/2021 | 2.06 | 1.79 | 2.03 | 4,993,439 | 1,153 | 2,630,577 |
| 01/11/2021 | 1.89 | 1.74 | 1.79 | 2,444,193 | 889 | 1,344,476 |
| 03/10/2021 | 1.95 | 1.74 | 1.89 | 3,122,452 | 942 | 1,680,071 |
| 01/09/2021 | 1.87 | 1.66 | 1.78 | 7,611,246 | 1,481 | 4,239,945 |
| 01/08/2021 | 1.70 | 1.59 | 1.69 | 3,893,078 | 1,020 | 2,387,931 |