بنك المال الأردني أسعار تاريخية
مؤشر الأداء 16/04/2026
السوق الأول
أعلى سعر 2.91
سعر الإغلاق السابق 2.91
عدد العقود المنفذة 38
القطاعالبنوك
ادنى سعر 2.89
سعر الإفتتاح 2.89
عدد الأسهم 47,512
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 2.89
معدل السعر 2.90
P/E5.7
حجم التداول 137,598
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | 1.87 | 1.83 | 1.86 | 235,730 | 181 | 127,468 |
| 03/11/2024 | 1.87 | 1.83 | 1.85 | 374,109 | 170 | 203,082 |
| 27/10/2024 | 1.88 | 1.83 | 1.85 | 815,982 | 378 | 439,632 |
| 20/10/2024 | 1.87 | 1.84 | 1.86 | 131,517 | 52 | 71,048 |
| 13/10/2024 | 1.87 | 1.82 | 1.87 | 213,901 | 135 | 116,592 |
| 06/10/2024 | 1.86 | 1.83 | 1.86 | 137,671 | 113 | 74,782 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2021 | 1.35 | 1.20 | 1.32 | 4,426,513 | 826 | 3,475,803 |
| 01/02/2021 | 1.26 | 1.16 | 1.24 | 6,756,160 | 1,141 | 5,679,680 |
| 03/01/2021 | 1.14 | 0.98 | 1.14 | 4,002,887 | 899 | 3,778,296 |
| 01/12/2020 | 0.99 | 0.90 | 0.98 | 2,194,657 | 678 | 2,369,372 |
| 01/11/2020 | 0.92 | 0.90 | 0.91 | 458,050 | 284 | 505,210 |
| 01/10/2020 | 0.94 | 0.89 | 0.90 | 803,384 | 211 | 884,284 |
| 01/09/2020 | 0.96 | 0.85 | 0.94 | 5,816,867 | 439 | 6,389,951 |
| 04/08/2020 | 0.87 | 0.85 | 0.86 | 1,110,525 | 260 | 1,295,782 |
| 01/07/2020 | 0.87 | 0.80 | 0.86 | 1,687,513 | 421 | 2,029,445 |
| 01/06/2020 | 0.89 | 0.79 | 0.83 | 1,428,814 | 604 | 1,733,130 |
| 10/05/2020 | 0.91 | 0.81 | 0.87 | 1,636,574 | 384 | 1,914,368 |
| 01/03/2020 | 1.02 | 0.91 | 0.93 | 2,685,029 | 598 | 2,704,402 |
| 02/02/2020 | 1.03 | 0.98 | 1.02 | 18,091,216 | 1,395 | 18,255,776 |
| 02/01/2020 | 1.02 | 0.98 | 1.00 | 1,364,388 | 453 | 1,363,905 |
| 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 |