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 |
|---|---|---|---|---|---|---|
| 19/02/2026 | 2.86 | 2.84 | 2.85 | 39,758 | 26 | 13,939 |
| 18/02/2026 | 2.87 | 2.83 | 2.87 | 102,651 | 30 | 35,987 |
| 17/02/2026 | 2.87 | 2.85 | 2.86 | 199,603 | 36 | 69,753 |
| 16/02/2026 | 2.87 | 2.82 | 2.87 | 77,027 | 28 | 27,023 |
| 15/02/2026 | 2.85 | 2.80 | 2.85 | 354,243 | 152 | 125,479 |
| 12/02/2026 | 2.88 | 2.85 | 2.86 | 159,398 | 54 | 55,796 |
| 11/02/2026 | 2.90 | 2.87 | 2.87 | 218,383 | 63 | 75,853 |
| 10/02/2026 | 2.90 | 2.88 | 2.89 | 80,352 | 36 | 27,845 |
| 09/02/2026 | 2.91 | 2.89 | 2.89 | 173,457 | 49 | 59,750 |
| 08/02/2026 | 2.93 | 2.90 | 2.91 | 994,589 | 73 | 342,277 |
| 05/02/2026 | 2.93 | 2.89 | 2.92 | 438,904 | 56 | 150,777 |
| 04/02/2026 | 2.93 | 2.89 | 2.92 | 414,457 | 85 | 142,370 |
| 03/02/2026 | 2.93 | 2.87 | 2.91 | 146,631 | 52 | 50,611 |
| 02/02/2026 | 2.94 | 2.89 | 2.89 | 210,008 | 58 | 72,158 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 28/05/2023 | 2.21 | 2.16 | 2.19 | 326,930 | 132 | 150,587 |
| 21/05/2023 | 2.22 | 2.18 | 2.21 | 268,118 | 122 | 122,299 |
| 14/05/2023 | 2.21 | 2.18 | 2.20 | 390,828 | 170 | 178,120 |
| 07/05/2023 | 2.24 | 2.18 | 2.21 | 674,164 | 267 | 305,574 |
| 01/05/2023 | 2.25 | 2.21 | 2.24 | 371,014 | 188 | 166,413 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2013 | 1.27 | 1.11 | 1.26 | 424,838 | 197 | 364,616 |
| 02/12/2012 | 1.17 | 1.09 | 1.13 | 204,276 | 110 | 183,053 |
| 01/11/2012 | 1.11 | 1.05 | 1.09 | 143,735 | 124 | 132,941 |
| 01/10/2012 | 1.13 | 1.07 | 1.09 | 179,959 | 139 | 164,214 |
| 02/09/2012 | 1.19 | 1.12 | 1.12 | 1,126,117 | 32 | 996,466 |
| 01/08/2012 | 1.20 | 1.07 | 1.19 | 404,599 | 117 | 343,450 |
| 01/07/2012 | 1.20 | 1.07 | 1.11 | 159,880 | 138 | 139,538 |
| 03/06/2012 | 1.20 | 1.10 | 1.19 | 170,565 | 98 | 146,183 |
| 01/05/2012 | 1.20 | 1.14 | 1.15 | 130,750 | 152 | 112,762 |
| 01/04/2012 | 1.26 | 1.15 | 1.19 | 88,135 | 143 | 74,633 |
| 01/03/2012 | 1.27 | 1.20 | 1.23 | 46,953 | 50 | 38,199 |
| 01/02/2012 | 1.31 | 1.22 | 1.28 | 194,937 | 142 | 155,441 |
| 02/01/2012 | 1.35 | 1.29 | 1.34 | 1,240,680 | 105 | 923,138 |
| 01/12/2011 | 1.37 | 1.28 | 1.36 | 245,808 | 165 | 184,164 |
| 01/11/2011 | 1.38 | 1.25 | 1.38 | 297,485 | 199 | 226,013 |
| 02/10/2011 | 1.36 | 1.28 | 1.36 | 301,754 | 86 | 226,908 |
| 04/09/2011 | 1.37 | 1.30 | 1.33 | 260,414 | 102 | 192,265 |