بنك المال الأردني أسعار تاريخية
مؤشر الأداء 14/04/2026
السوق الأول
أعلى سعر 2.91
سعر الإغلاق السابق 2.89
عدد العقود المنفذة 30
القطاعالبنوك
ادنى سعر 2.90
سعر الإفتتاح 2.90
عدد الأسهم 73,528
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 2.90
معدل السعر 2.91
P/E5.72
حجم التداول 213,640
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/04/2026 | 2.91 | 2.90 | 2.90 | 213,640 | 30 | 73,528 |
| 13/04/2026 | 2.91 | 2.89 | 2.89 | 46,326 | 19 | 16,018 |
| 12/04/2026 | 2.91 | 2.90 | 2.91 | 1,349,711 | 42 | 463,953 |
| 09/04/2026 | 2.91 | 2.89 | 2.91 | 36,681 | 21 | 12,664 |
| 08/04/2026 | 2.92 | 2.88 | 2.92 | 227,356 | 57 | 78,389 |
| 07/04/2026 | 2.88 | 2.86 | 2.88 | 34,544 | 18 | 12,014 |
| 06/04/2026 | 2.89 | 2.87 | 2.88 | 67,736 | 15 | 23,555 |
| 05/04/2026 | 2.89 | 2.86 | 2.89 | 121,369 | 21 | 42,190 |
| 02/04/2026 | 2.88 | 2.86 | 2.88 | 177,686 | 23 | 61,772 |
| 01/04/2026 | 2.88 | 2.86 | 2.87 | 187,369 | 29 | 65,249 |
| 31/03/2026 | 2.88 | 2.86 | 2.88 | 434,252 | 44 | 151,365 |
| 30/03/2026 | 2.87 | 2.86 | 2.87 | 42,245 | 19 | 14,730 |
| 29/03/2026 | 2.87 | 2.84 | 2.87 | 140,734 | 43 | 49,280 |
| 26/03/2026 | 2.88 | 2.86 | 2.88 | 112,569 | 20 | 39,248 |
| 25/03/2026 | 2.88 | 2.86 | 2.87 | 133,131 | 23 | 46,507 |
| 24/03/2026 | 2.88 | 2.86 | 2.88 | 221,213 | 37 | 77,100 |
| 19/03/2026 | 2.88 | 2.81 | 2.87 | 150,684 | 35 | 52,781 |
| 18/03/2026 | 2.89 | 2.87 | 2.89 | 978,937 | 19 | 341,052 |
| 17/03/2026 | 2.88 | 2.86 | 2.88 | 56,514 | 19 | 19,674 |
| 16/03/2026 | 2.88 | 2.87 | 2.87 | 92,552 | 19 | 32,229 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/04/2026 | 2.92 | 2.86 | 2.91 | 487,687 | 132 | 168,812 |
| 29/03/2026 | 2.88 | 2.84 | 2.88 | 982,286 | 158 | 342,396 |
| 24/03/2026 | 2.88 | 2.86 | 2.88 | 466,913 | 80 | 162,855 |
| 15/03/2026 | 2.89 | 2.81 | 2.87 | 1,300,846 | 101 | 453,441 |
| 08/03/2026 | 2.90 | 2.86 | 2.89 | 244,589 | 64 | 84,688 |
| 01/03/2026 | 2.97 | 2.72 | 2.90 | 688,970 | 187 | 240,505 |
| 22/02/2026 | 2.86 | 2.83 | 2.83 | 5,388,310 | 102 | 1,890,777 |
| 15/02/2026 | 2.87 | 2.80 | 2.85 | 773,283 | 272 | 272,181 |
| 08/02/2026 | 2.93 | 2.85 | 2.86 | 1,626,179 | 275 | 561,521 |
| 01/02/2026 | 2.94 | 2.86 | 2.92 | 1,294,609 | 308 | 445,364 |
| 25/01/2026 | 3.05 | 2.88 | 2.89 | 1,215,706 | 368 | 413,013 |
| 18/01/2026 | 3.09 | 2.82 | 3.09 | 6,758,804 | 957 | 2,318,123 |
| 11/01/2026 | 3.05 | 2.90 | 2.93 | 1,564,274 | 419 | 525,193 |
| 04/01/2026 | 3.14 | 3.04 | 3.04 | 1,699,551 | 294 | 555,498 |
| 28/12/2025 | 3.14 | 3.04 | 3.14 | 3,025,121 | 423 | 981,674 |
| 21/12/2025 | 3.14 | 3.04 | 3.07 | 3,360,221 | 470 | 1,098,816 |
| 14/12/2025 | 3.14 | 2.98 | 3.13 | 4,797,370 | 473 | 1,564,806 |
| 07/12/2025 | 3.04 | 2.98 | 3.00 | 1,328,900 | 278 | 443,599 |
| 30/11/2025 | 3.11 | 2.99 | 3.01 | 6,621,332 | 394 | 2,175,801 |
| 23/11/2025 | 3.14 | 3.02 | 3.07 | 2,792,575 | 515 | 910,132 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2026 | 2.97 | 2.72 | 2.88 | 3,318,549 | 538 | 1,156,864 |
| 01/02/2026 | 2.94 | 2.80 | 2.83 | 9,082,381 | 957 | 3,169,843 |
| 04/01/2026 | 3.14 | 2.82 | 2.89 | 11,238,335 | 2,038 | 3,811,827 |
| 01/12/2025 | 3.14 | 2.98 | 3.14 | 18,579,293 | 1,945 | 6,085,210 |
| 02/11/2025 | 3.14 | 2.90 | 3.09 | 12,369,546 | 2,250 | 4,101,485 |
| 01/10/2025 | 3.00 | 2.27 | 2.98 | 21,101,970 | 3,095 | 8,172,087 |
| 01/09/2025 | 2.35 | 2.27 | 2.28 | 1,959,336 | 663 | 845,646 |
| 03/08/2025 | 2.38 | 2.06 | 2.35 | 5,310,220 | 1,624 | 2,378,928 |
| 01/07/2025 | 2.08 | 1.96 | 2.06 | 3,405,956 | 905 | 1,683,023 |
| 01/06/2025 | 1.97 | 1.87 | 1.97 | 2,262,923 | 726 | 1,175,867 |
| 04/05/2025 | 2.04 | 1.86 | 1.91 | 11,221,724 | 897 | 5,723,640 |
| 03/04/2025 | 2.00 | 1.80 | 1.90 | 4,537,103 | 812 | 2,346,710 |
| 02/03/2025 | 2.00 | 1.93 | 1.98 | 1,242,348 | 509 | 627,989 |
| 02/02/2025 | 2.03 | 1.92 | 1.94 | 1,836,123 | 775 | 933,908 |
| 02/01/2025 | 2.03 | 1.94 | 2.00 | 2,685,680 | 1,027 | 1,336,442 |
| 01/12/2024 | 1.95 | 1.82 | 1.95 | 1,204,355 | 522 | 640,796 |
| 03/11/2024 | 1.87 | 1.80 | 1.82 | 1,610,088 | 792 | 879,845 |
| 01/10/2024 | 1.88 | 1.82 | 1.85 | 3,541,025 | 756 | 1,907,897 |
| 01/09/2024 | 1.90 | 1.84 | 1.87 | 941,606 | 461 | 503,861 |
| 01/08/2024 | 1.93 | 1.88 | 1.90 | 2,984,388 | 375 | 1,569,959 |