بنك المال الأردني أسعار تاريخية
مؤشر الأداء 05/03/2026
السوق الأول
أعلى سعر 2.97
سعر الإغلاق السابق 2.85
عدد العقود المنفذة 77
القطاعالبنوك
ادنى سعر 2.85
سعر الإفتتاح 2.85
عدد الأسهم 133,475
Div0.00
التغير عن سعر الإغلاق السابق 0.05
سعر الإغلاق 2.90
معدل السعر 2.91
P/E5.72
حجم التداول 388,537
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 21/12/2025 | 3.14 | 3.12 | 3.12 | 132,660 | 48 | 42,325 |
| 18/12/2025 | 3.14 | 3.07 | 3.13 | 1,057,013 | 113 | 339,660 |
| 17/12/2025 | 3.10 | 3.03 | 3.09 | 2,363,945 | 177 | 766,776 |
| 16/12/2025 | 3.05 | 3.00 | 3.05 | 460,721 | 84 | 152,031 |
| 15/12/2025 | 3.01 | 2.98 | 3.00 | 307,911 | 56 | 103,129 |
| 14/12/2025 | 3.01 | 2.99 | 3.01 | 607,781 | 43 | 203,210 |
| 11/12/2025 | 3.01 | 2.99 | 3.00 | 284,911 | 52 | 95,117 |
| 10/12/2025 | 3.01 | 2.98 | 2.99 | 539,682 | 79 | 180,376 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/05/2025 | 1.97 | 1.91 | 1.91 | 910,641 | 183 | 466,228 |
| 18/05/2025 | 2.04 | 1.95 | 1.97 | 8,836,349 | 270 | 4,481,103 |
| 11/05/2025 | 1.95 | 1.88 | 1.94 | 984,677 | 234 | 517,868 |
| 04/05/2025 | 1.91 | 1.86 | 1.90 | 490,058 | 210 | 258,441 |
| 27/04/2025 | 1.91 | 1.81 | 1.90 | 369,716 | 137 | 199,187 |
| 20/04/2025 | 1.84 | 1.80 | 1.80 | 253,458 | 155 | 138,649 |
| 13/04/2025 | 2.00 | 1.95 | 1.98 | 777,259 | 195 | 391,791 |
| 06/04/2025 | 1.99 | 1.90 | 1.98 | 3,077,472 | 308 | 1,586,983 |
| 03/04/2025 | 1.98 | 1.96 | 1.97 | 59,199 | 17 | 30,100 |
| 23/03/2025 | 2.00 | 1.96 | 1.98 | 369,799 | 141 | 186,773 |
| 16/03/2025 | 2.00 | 1.97 | 1.99 | 165,040 | 64 | 83,145 |
| 09/03/2025 | 2.00 | 1.97 | 2.00 | 518,827 | 169 | 260,894 |
| 02/03/2025 | 1.97 | 1.93 | 1.97 | 188,682 | 135 | 97,177 |
| 23/02/2025 | 1.97 | 1.94 | 1.94 | 356,572 | 122 | 182,079 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/10/2022 | 2.53 | 2.40 | 2.43 | 2,344,297 | 984 | 953,003 |
| 01/09/2022 | 2.50 | 2.26 | 2.41 | 2,945,627 | 1,393 | 1,238,266 |
| 01/08/2022 | 2.64 | 2.40 | 2.43 | 4,389,114 | 1,656 | 1,762,667 |
| 03/07/2022 | 2.75 | 2.52 | 2.62 | 4,078,082 | 1,447 | 1,550,824 |
| 01/06/2022 | 2.97 | 2.31 | 2.63 | 15,124,814 | 3,337 | 5,597,303 |
| 08/05/2022 | 3.04 | 2.80 | 2.93 | 5,868,205 | 1,884 | 2,018,484 |
| 03/04/2022 | 3.10 | 2.06 | 2.95 | 14,370,478 | 3,795 | 5,233,828 |
| 01/03/2022 | 2.31 | 2.00 | 2.11 | 3,960,680 | 1,133 | 1,796,425 |
| 01/02/2022 | 2.23 | 2.12 | 2.16 | 6,536,163 | 959 | 3,021,158 |
| 02/01/2022 | 2.40 | 2.00 | 2.17 | 7,417,346 | 1,852 | 3,398,980 |
| 01/12/2021 | 2.06 | 1.79 | 2.03 | 4,993,439 | 1,153 | 2,630,577 |
| 01/11/2021 | 1.89 | 1.74 | 1.79 | 2,444,193 | 889 | 1,344,476 |
| 03/10/2021 | 1.95 | 1.74 | 1.89 | 3,122,452 | 942 | 1,680,071 |
| 01/09/2021 | 1.87 | 1.66 | 1.78 | 7,611,246 | 1,481 | 4,239,945 |
| 01/08/2021 | 1.70 | 1.59 | 1.69 | 3,893,078 | 1,020 | 2,387,931 |
| 01/07/2021 | 1.65 | 1.54 | 1.60 | 2,266,135 | 688 | 1,438,071 |
| 01/06/2021 | 1.64 | 1.52 | 1.56 | 3,753,125 | 858 | 2,362,832 |
| 02/05/2021 | 1.70 | 1.42 | 1.63 | 4,921,866 | 1,020 | 3,190,900 |
| 01/04/2021 | 1.49 | 1.26 | 1.44 | 5,427,325 | 949 | 3,845,435 |
| 01/03/2021 | 1.35 | 1.20 | 1.32 | 4,426,513 | 826 | 3,475,803 |