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 |
|---|---|---|---|---|---|---|
| 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 |
| 07/12/2025 | 3.03 | 3.00 | 3.03 | 248,389 | 56 | 82,749 |
| 04/12/2025 | 3.01 | 2.99 | 3.01 | 793,385 | 77 | 265,313 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/03/2024 | 2.03 | 2.00 | 2.02 | 199,933 | 93 | 99,230 |
| 25/02/2024 | 2.03 | 1.99 | 2.03 | 255,143 | 109 | 126,877 |
| 18/02/2024 | 2.03 | 1.99 | 2.01 | 288,608 | 148 | 143,272 |
| 11/02/2024 | 2.04 | 2.00 | 2.02 | 119,641 | 89 | 59,468 |
| 04/02/2024 | 2.06 | 2.00 | 2.03 | 1,279,340 | 284 | 633,615 |
| 28/01/2024 | 2.07 | 2.03 | 2.05 | 322,137 | 174 | 156,971 |
| 21/01/2024 | 2.06 | 2.02 | 2.04 | 308,162 | 164 | 151,001 |
| 14/01/2024 | 2.11 | 2.04 | 2.08 | 318,733 | 125 | 153,644 |
| 07/01/2024 | 2.09 | 2.04 | 2.09 | 206,892 | 121 | 100,164 |
| 31/12/2023 | 2.06 | 2.02 | 2.05 | 218,467 | 116 | 107,202 |
| 24/12/2023 | 2.03 | 1.99 | 2.03 | 182,813 | 115 | 91,175 |
| 17/12/2023 | 2.00 | 1.97 | 1.99 | 395,887 | 182 | 199,253 |
| 10/12/2023 | 1.99 | 1.97 | 1.98 | 381,419 | 106 | 193,405 |
| 03/12/2023 | 2.00 | 1.96 | 1.97 | 214,838 | 156 | 108,358 |
| 26/11/2023 | 2.00 | 1.98 | 1.99 | 383,371 | 144 | 192,791 |
| 19/11/2023 | 2.00 | 1.97 | 1.99 | 161,474 | 97 | 81,702 |
| 12/11/2023 | 1.99 | 1.95 | 1.99 | 150,038 | 138 | 76,327 |
| 05/11/2023 | 1.98 | 1.93 | 1.95 | 442,816 | 255 | 226,722 |
| 29/10/2023 | 2.02 | 1.98 | 1.98 | 394,322 | 252 | 197,421 |
| 22/10/2023 | 2.02 | 1.98 | 2.00 | 137,531 | 79 | 68,825 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/05/2016 | 0.94 | 0.88 | 0.90 | 636,325 | 288 | 697,316 |
| 03/04/2016 | 0.94 | 0.90 | 0.92 | 711,084 | 304 | 768,071 |
| 01/03/2016 | 1.00 | 0.89 | 0.90 | 1,582,949 | 959 | 1,691,460 |
| 01/02/2016 | 1.09 | 0.99 | 0.99 | 959,700 | 715 | 928,792 |
| 03/01/2016 | 1.08 | 0.99 | 1.03 | 989,581 | 531 | 963,305 |
| 01/12/2015 | 1.03 | 0.99 | 1.00 | 510,070 | 471 | 508,384 |
| 01/11/2015 | 1.05 | 0.99 | 1.02 | 542,136 | 317 | 535,837 |
| 01/10/2015 | 1.14 | 1.01 | 1.01 | 2,069,285 | 365 | 1,877,876 |
| 01/09/2015 | 1.19 | 1.12 | 1.12 | 353,201 | 247 | 307,895 |
| 02/08/2015 | 1.23 | 1.14 | 1.16 | 763,907 | 356 | 645,563 |
| 01/07/2015 | 1.38 | 1.18 | 1.19 | 261,290 | 288 | 207,454 |
| 01/06/2015 | 1.45 | 1.32 | 1.39 | 829,593 | 315 | 596,067 |
| 03/05/2015 | 1.54 | 1.42 | 1.45 | 731,627 | 321 | 501,842 |
| 01/04/2015 | 1.60 | 1.53 | 1.55 | 785,474 | 281 | 500,107 |
| 01/03/2015 | 1.63 | 1.53 | 1.55 | 1,053,815 | 375 | 669,206 |
| 01/02/2015 | 1.63 | 1.52 | 1.60 | 2,433,231 | 627 | 1,553,573 |
| 04/01/2015 | 1.55 | 1.50 | 1.51 | 814,090 | 168 | 536,404 |
| 01/12/2014 | 1.56 | 1.42 | 1.51 | 1,776,939 | 517 | 1,165,822 |
| 02/11/2014 | 1.65 | 1.53 | 1.54 | 2,490,441 | 604 | 1,593,711 |
| 01/10/2014 | 1.66 | 1.55 | 1.59 | 553,375 | 238 | 349,361 |