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 |
|---|---|---|---|---|---|---|
| 03/12/2025 | 3.00 | 2.99 | 2.99 | 98,017 | 25 | 32,683 |
| 02/12/2025 | 3.04 | 2.99 | 2.99 | 198,864 | 55 | 66,187 |
| 01/12/2025 | 3.09 | 3.00 | 3.04 | 4,977,414 | 144 | 1,632,132 |
| 30/11/2025 | 3.11 | 3.04 | 3.09 | 553,651 | 93 | 179,486 |
| 27/11/2025 | 3.09 | 3.02 | 3.07 | 449,571 | 78 | 147,182 |
| 26/11/2025 | 3.09 | 3.02 | 3.09 | 237,601 | 73 | 78,045 |
| 25/11/2025 | 3.07 | 3.03 | 3.03 | 150,103 | 51 | 49,428 |
| 24/11/2025 | 3.13 | 3.03 | 3.08 | 741,404 | 144 | 242,875 |
| 23/11/2025 | 3.14 | 3.05 | 3.13 | 1,213,896 | 169 | 392,602 |
| 20/11/2025 | 3.08 | 3.00 | 3.08 | 629,367 | 120 | 206,044 |
| 19/11/2025 | 3.04 | 2.98 | 3.04 | 249,055 | 73 | 82,605 |
| 18/11/2025 | 2.99 | 2.93 | 2.99 | 88,129 | 35 | 29,663 |
| 17/11/2025 | 2.99 | 2.95 | 2.96 | 192,154 | 100 | 64,916 |
| 16/11/2025 | 3.04 | 2.97 | 2.97 | 206,769 | 63 | 68,719 |
| 13/11/2025 | 3.05 | 3.01 | 3.04 | 222,222 | 44 | 73,134 |
| 12/11/2025 | 3.05 | 3.01 | 3.05 | 534,537 | 101 | 176,673 |
| 11/11/2025 | 3.09 | 3.04 | 3.04 | 518,203 | 97 | 168,727 |
| 10/11/2025 | 3.10 | 3.00 | 3.09 | 1,305,559 | 217 | 430,253 |
| 09/11/2025 | 3.01 | 2.95 | 3.01 | 851,845 | 121 | 286,320 |
| 06/11/2025 | 2.97 | 2.92 | 2.97 | 506,455 | 66 | 171,890 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/10/2023 | 2.07 | 1.96 | 2.02 | 396,007 | 203 | 196,766 |
| 08/10/2023 | 2.03 | 1.94 | 1.99 | 331,008 | 156 | 167,081 |
| 01/10/2023 | 2.03 | 1.94 | 2.01 | 571,438 | 286 | 290,070 |
| 24/09/2023 | 1.96 | 1.94 | 1.95 | 261,309 | 108 | 134,077 |
| 17/09/2023 | 1.97 | 1.93 | 1.96 | 278,179 | 161 | 142,858 |
| 10/09/2023 | 1.99 | 1.95 | 1.98 | 338,374 | 127 | 171,514 |
| 03/09/2023 | 2.00 | 1.94 | 1.96 | 275,224 | 162 | 140,218 |
| 27/08/2023 | 1.98 | 1.94 | 1.98 | 277,680 | 177 | 141,430 |
| 20/08/2023 | 1.97 | 1.85 | 1.95 | 1,277,562 | 606 | 671,813 |
| 13/08/2023 | 2.06 | 1.97 | 1.98 | 743,929 | 354 | 371,208 |
| 06/08/2023 | 2.06 | 2.04 | 2.06 | 271,903 | 123 | 132,448 |
| 30/07/2023 | 2.09 | 2.05 | 2.07 | 878,511 | 208 | 423,845 |
| 23/07/2023 | 2.11 | 2.05 | 2.05 | 399,664 | 165 | 191,401 |
| 16/07/2023 | 2.11 | 2.04 | 2.10 | 310,778 | 145 | 149,486 |
| 09/07/2023 | 2.08 | 2.04 | 2.05 | 391,130 | 163 | 189,754 |
| 02/07/2023 | 2.10 | 2.05 | 2.09 | 328,218 | 192 | 158,287 |
| 25/06/2023 | 2.11 | 2.03 | 2.11 | 242,021 | 124 | 116,844 |
| 18/06/2023 | 2.09 | 2.02 | 2.02 | 669,684 | 272 | 324,994 |
| 11/06/2023 | 2.15 | 2.04 | 2.08 | 1,783,479 | 707 | 857,617 |
| 04/06/2023 | 2.20 | 2.16 | 2.17 | 350,236 | 178 | 161,348 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2014 | 1.68 | 1.62 | 1.66 | 620,941 | 232 | 378,182 |
| 03/08/2014 | 1.71 | 1.56 | 1.65 | 369,527 | 265 | 226,568 |
| 01/07/2014 | 1.64 | 1.55 | 1.58 | 262,988 | 138 | 167,766 |
| 01/06/2014 | 1.72 | 1.57 | 1.64 | 567,686 | 348 | 341,123 |
| 04/05/2014 | 1.90 | 1.66 | 1.72 | 704,800 | 291 | 382,785 |
| 01/04/2014 | 2.00 | 1.81 | 1.86 | 1,387,029 | 622 | 732,414 |
| 02/03/2014 | 2.10 | 1.91 | 1.94 | 2,051,791 | 819 | 1,005,390 |
| 02/02/2014 | 2.32 | 1.78 | 1.94 | 19,554,469 | 1,679 | 10,231,029 |
| 02/01/2014 | 1.90 | 1.64 | 1.78 | 2,172,307 | 584 | 1,206,688 |
| 01/12/2013 | 1.67 | 1.45 | 1.60 | 622,151 | 291 | 401,712 |
| 03/11/2013 | 1.50 | 1.16 | 1.50 | 975,822 | 355 | 741,768 |
| 01/10/2013 | 1.18 | 1.11 | 1.18 | 218,700 | 182 | 192,098 |
| 01/09/2013 | 1.15 | 1.09 | 1.13 | 71,010 | 64 | 63,246 |
| 01/08/2013 | 1.19 | 1.11 | 1.12 | 92,759 | 100 | 81,028 |
| 01/07/2013 | 1.14 | 1.07 | 1.11 | 94,560 | 71 | 85,787 |
| 02/06/2013 | 1.15 | 1.09 | 1.09 | 141,130 | 94 | 123,689 |
| 01/05/2013 | 1.23 | 1.10 | 1.14 | 123,714 | 142 | 108,645 |
| 01/04/2013 | 1.20 | 1.05 | 1.11 | 117,452 | 119 | 103,125 |
| 03/03/2013 | 1.27 | 1.20 | 1.20 | 216,697 | 169 | 174,464 |
| 03/02/2013 | 1.27 | 1.19 | 1.23 | 179,731 | 178 | 145,073 |