بنك المال الأردني أسعار تاريخية
مؤشر الأداء 02/07/2026
السوق الأول
أعلى سعر 2.81
سعر الإغلاق السابق 2.81
عدد العقود المنفذة 61
القطاعالبنوك
ادنى سعر 2.79
سعر الإفتتاح 2.81
عدد الأسهم 379,852
Div6.09
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 2.79
معدل السعر 2.80
P/E5.87
حجم التداول 1,063,577
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 19/05/2024 | 2.00 | 1.97 | 1.98 | 324,840 | 144 | 164,277 |
| 12/05/2024 | 2.00 | 1.98 | 2.00 | 357,347 | 137 | 179,690 |
| 05/05/2024 | 2.00 | 1.97 | 1.99 | 174,105 | 107 | 87,757 |
| 28/04/2024 | 2.01 | 1.96 | 1.98 | 284,491 | 161 | 143,196 |
| 21/04/2024 | 1.99 | 1.96 | 1.96 | 349,268 | 135 | 177,748 |
| 14/04/2024 | 2.01 | 1.97 | 1.98 | 783,844 | 303 | 394,417 |
| 07/04/2024 | 1.99 | 1.93 | 1.98 | 245,241 | 101 | 125,059 |
| 31/03/2024 | 1.93 | 1.88 | 1.92 | 320,652 | 182 | 168,089 |
| 24/03/2024 | 2.05 | 1.88 | 1.88 | 535,649 | 231 | 265,974 |
| 17/03/2024 | 2.04 | 2.01 | 2.03 | 282,510 | 142 | 139,520 |
| 10/03/2024 | 2.03 | 2.01 | 2.02 | 233,124 | 90 | 115,289 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/11/2017 | 0.93 | 0.86 | 0.87 | 813,585 | 374 | 922,839 |
| 01/10/2017 | 0.94 | 0.89 | 0.92 | 416,097 | 309 | 458,737 |
| 05/09/2017 | 0.98 | 0.91 | 0.92 | 1,881,836 | 855 | 1,977,232 |
| 01/08/2017 | 0.99 | 0.85 | 0.97 | 1,654,284 | 719 | 1,803,137 |
| 02/07/2017 | 0.92 | 0.85 | 0.86 | 906,555 | 560 | 1,028,905 |
| 01/06/2017 | 0.94 | 0.83 | 0.91 | 1,766,868 | 599 | 2,048,051 |
| 01/05/2017 | 0.93 | 0.83 | 0.85 | 1,816,595 | 651 | 2,077,328 |
| 02/04/2017 | 0.86 | 0.81 | 0.81 | 608,904 | 332 | 732,128 |
| 01/03/2017 | 0.94 | 0.85 | 0.86 | 1,108,617 | 574 | 1,244,348 |
| 01/02/2017 | 0.91 | 0.78 | 0.89 | 1,570,678 | 784 | 1,853,515 |
| 02/01/2017 | 0.86 | 0.81 | 0.82 | 621,357 | 388 | 747,431 |
| 01/12/2016 | 0.87 | 0.80 | 0.83 | 326,859 | 419 | 392,736 |
| 01/11/2016 | 0.85 | 0.76 | 0.81 | 1,677,858 | 953 | 2,142,941 |
| 03/10/2016 | 0.91 | 0.85 | 0.85 | 356,359 | 267 | 408,135 |
| 01/09/2016 | 0.92 | 0.88 | 0.91 | 169,248 | 100 | 187,419 |
| 01/08/2016 | 0.92 | 0.88 | 0.88 | 177,240 | 184 | 197,726 |
| 03/07/2016 | 0.94 | 0.87 | 0.90 | 414,332 | 370 | 461,036 |
| 01/06/2016 | 0.90 | 0.87 | 0.90 | 196,839 | 148 | 223,823 |