بنك المال الأردني أسعار تاريخية
مؤشر الأداء 15/10/2026
السوق الأول
أعلى سعر 2.97
سعر الإغلاق السابق 2.98
عدد العقود المنفذة 21
القطاعالبنوك
ادنى سعر 2.91
سعر الإفتتاح 2.97
عدد الأسهم 9,771
Div5.78
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 2.94
معدل السعر 2.93
P/E6.1
حجم التداول 28,646
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/06/2026 | 2.80 | 2.79 | 2.80 | 173,658 | 45 | 62,089 |
| 23/06/2026 | 2.81 | 2.80 | 2.80 | 153,639 | 21 | 54,837 |
| 22/06/2026 | 2.81 | 2.80 | 2.81 | 67,759 | 18 | 24,150 |
| 21/06/2026 | 2.81 | 2.79 | 2.81 | 82,731 | 20 | 29,466 |
| 18/06/2026 | 2.80 | 2.77 | 2.80 | 93,170 | 26 | 33,432 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/04/2025 | 1.98 | 1.96 | 1.97 | 59,199 | 17 | 30,100 |
| 23/03/2025 | 2.00 | 1.96 | 1.98 | 369,799 | 141 | 186,773 |
| 16/03/2025 | 2.00 | 1.97 | 1.99 | 165,040 | 64 | 83,145 |
| 09/03/2025 | 2.00 | 1.97 | 2.00 | 518,827 | 169 | 260,894 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |