بنك المال الأردني أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 2.81
سعر الإغلاق السابق 2.78
عدد العقود المنفذة 35
القطاعالبنوك
ادنى سعر 2.78
سعر الإفتتاح 2.81
عدد الأسهم 32,976
Div6.05
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 2.81
معدل السعر 2.78
P/E5.83
حجم التداول 91,756
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/07/2022 | 2.75 | 2.44 | 2.53 | 2,594,939 | 819 | 1,017,338 |
| 24/07/2022 | 2.65 | 2.52 | 2.57 | 1,117,952 | 442 | 432,331 |
| 17/07/2022 | 2.70 | 2.61 | 2.63 | 682,800 | 209 | 259,042 |
| 13/07/2022 | 2.70 | 2.61 | 2.68 | 620,165 | 165 | 233,424 |
| 03/07/2022 | 2.68 | 2.61 | 2.64 | 1,075,265 | 446 | 408,211 |
| 26/06/2022 | 2.70 | 2.60 | 2.63 | 3,408,769 | 275 | 1,286,426 |
| 19/06/2022 | 2.68 | 2.31 | 2.60 | 3,277,043 | 926 | 1,311,032 |
| 12/06/2022 | 2.75 | 2.55 | 2.64 | 1,646,035 | 723 | 625,428 |
| 05/06/2022 | 2.97 | 2.65 | 2.75 | 5,214,974 | 1,188 | 1,831,488 |
| 29/05/2022 | 2.96 | 2.82 | 2.84 | 2,787,898 | 522 | 965,906 |
| 22/05/2022 | 2.87 | 2.80 | 2.84 | 747,085 | 315 | 263,953 |
| 15/05/2022 | 3.02 | 2.83 | 2.86 | 1,353,742 | 572 | 463,900 |
| 08/05/2022 | 3.04 | 2.81 | 3.00 | 2,557,473 | 700 | 867,654 |
| 24/04/2022 | 3.05 | 2.85 | 2.95 | 3,184,034 | 893 | 1,082,726 |
| 17/04/2022 | 3.10 | 2.72 | 2.87 | 4,702,588 | 1,353 | 1,604,843 |
| 10/04/2022 | 2.90 | 2.27 | 2.90 | 5,271,070 | 1,221 | 1,996,082 |
| 03/04/2022 | 2.28 | 2.06 | 2.28 | 1,212,786 | 328 | 550,177 |
| 27/03/2022 | 2.19 | 2.00 | 2.11 | 993,803 | 327 | 478,659 |
| 20/03/2022 | 2.30 | 2.27 | 2.30 | 917,551 | 247 | 402,126 |
| 13/03/2022 | 2.31 | 2.17 | 2.28 | 1,675,000 | 384 | 743,900 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/05/2008 | 2.53 | 2.26 | 2.37 | 10,227,513 | 1,999 | 4,240,038 |
| 01/04/2008 | 2.45 | 2.12 | 2.34 | 3,693,255 | 827 | 1,616,864 |
| 02/03/2008 | 2.57 | 2.26 | 2.26 | 5,043,353 | 1,032 | 2,013,456 |
| 02/02/2008 | 2.60 | 2.28 | 2.57 | 17,645,423 | 2,357 | 7,220,701 |
| 02/01/2008 | 2.43 | 2.01 | 2.33 | 22,420,965 | 4,205 | 9,950,828 |
| 01/11/2007 | 2.20 | 1.98 | 2.02 | 4,751,983 | 1,315 | 2,289,673 |
| 01/10/2007 | 2.17 | 1.82 | 1.97 | 8,213,842 | 1,927 | 4,027,922 |
| 02/09/2007 | 1.91 | 1.80 | 1.82 | 1,971,981 | 621 | 1,076,609 |
| 01/08/2007 | 2.04 | 1.85 | 1.85 | 2,956,814 | 636 | 1,517,753 |
| 01/07/2007 | 2.10 | 1.90 | 1.95 | 5,078,353 | 908 | 2,550,516 |
| 03/06/2007 | 2.26 | 2.07 | 2.10 | 15,913,854 | 785 | 7,576,083 |
| 01/05/2007 | 2.49 | 2.18 | 2.23 | 3,862,654 | 804 | 1,677,242 |
| 01/04/2007 | 2.50 | 2.18 | 2.39 | 4,741,516 | 875 | 1,998,503 |
| 01/03/2007 | 2.59 | 2.42 | 2.50 | 16,155,582 | 1,174 | 6,418,618 |
| 01/02/2007 | 2.57 | 2.23 | 2.51 | 13,194,652 | 2,461 | 5,387,443 |
| 07/01/2007 | 2.45 | 1.86 | 2.30 | 7,811,011 | 3,412 | 3,544,574 |
| 03/12/2006 | 1.97 | 1.80 | 1.93 | 2,112,390 | 741 | 1,132,184 |
| 01/11/2006 | 2.21 | 1.88 | 1.89 | 1,075,042 | 841 | 535,193 |
| 01/10/2006 | 2.35 | 2.00 | 2.18 | 3,479,642 | 1,522 | 1,576,713 |
| 03/09/2006 | 2.08 | 1.94 | 2.02 | 2,704,737 | 1,228 | 1,348,230 |