بنك المال الأردني أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 2.85
سعر الإغلاق السابق 2.75
عدد العقود المنفذة 62
القطاعالبنوك
ادنى سعر 2.74
سعر الإفتتاح 2.77
عدد الأسهم 77,846
Div5.42
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 2.77
معدل السعر 2.82
P/E5.85
حجم التداول 219,263
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/10/2025 | 2.85 | 2.74 | 2.77 | 219,263 | 62 | 77,846 |
| 21/10/2025 | 2.87 | 2.75 | 2.75 | 491,475 | 163 | 177,480 |
| 20/10/2025 | 2.89 | 2.77 | 2.89 | 649,204 | 146 | 229,836 |
| 19/10/2025 | 2.89 | 2.79 | 2.85 | 1,085,765 | 221 | 382,844 |
| 16/10/2025 | 2.80 | 2.69 | 2.80 | 621,541 | 191 | 226,432 |
| 15/10/2025 | 2.81 | 2.72 | 2.75 | 1,310,963 | 270 | 474,110 |
| 14/10/2025 | 2.75 | 2.59 | 2.75 | 1,507,354 | 304 | 559,669 |
| 13/10/2025 | 2.60 | 2.50 | 2.60 | 1,018,753 | 203 | 400,141 |
| 12/10/2025 | 2.53 | 2.39 | 2.51 | 9,328,700 | 275 | 3,883,993 |
| 09/10/2025 | 2.38 | 2.36 | 2.37 | 101,617 | 37 | 42,899 |
| 08/10/2025 | 2.36 | 2.34 | 2.36 | 169,294 | 54 | 71,987 |
| 07/10/2025 | 2.36 | 2.35 | 2.35 | 154,275 | 58 | 65,598 |
| 06/10/2025 | 2.35 | 2.34 | 2.35 | 96,401 | 30 | 41,132 |
| 05/10/2025 | 2.36 | 2.29 | 2.36 | 296,289 | 105 | 126,758 |
| 02/10/2025 | 2.30 | 2.27 | 2.30 | 97,893 | 49 | 42,773 |
| 01/10/2025 | 2.29 | 2.27 | 2.28 | 90,701 | 31 | 39,791 |
| 30/09/2025 | 2.30 | 2.28 | 2.28 | 35,883 | 24 | 15,687 |
| 29/09/2025 | 2.31 | 2.29 | 2.29 | 176,416 | 53 | 76,882 |
| 28/09/2025 | 2.30 | 2.29 | 2.29 | 64,598 | 24 | 28,150 |
| 25/09/2025 | 2.32 | 2.29 | 2.31 | 46,256 | 21 | 20,155 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 11/01/2026 | 3.05 | 2.90 | 2.93 | 1,564,274 | 419 | 525,193 |
| 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 |
| 16/11/2025 | 3.08 | 2.93 | 3.08 | 1,365,474 | 391 | 451,947 |
| 09/11/2025 | 3.10 | 2.95 | 3.04 | 3,432,366 | 580 | 1,135,107 |
| 02/11/2025 | 3.04 | 2.90 | 2.97 | 4,225,481 | 671 | 1,424,813 |
| 26/10/2025 | 3.00 | 2.82 | 2.98 | 3,384,133 | 766 | 1,157,605 |
| 19/10/2025 | 2.89 | 2.70 | 2.85 | 2,924,055 | 722 | 1,039,199 |
| 12/10/2025 | 2.81 | 2.39 | 2.80 | 13,787,311 | 1,243 | 5,544,345 |
| 05/10/2025 | 2.38 | 2.29 | 2.37 | 817,876 | 284 | 348,374 |
| 28/09/2025 | 2.31 | 2.27 | 2.30 | 465,492 | 181 | 203,283 |
| 21/09/2025 | 2.33 | 2.27 | 2.31 | 274,355 | 138 | 119,175 |
| 14/09/2025 | 2.33 | 2.31 | 2.33 | 458,041 | 173 | 197,454 |
| 07/09/2025 | 2.35 | 2.32 | 2.32 | 806,659 | 199 | 346,425 |
| 31/08/2025 | 2.35 | 2.30 | 2.34 | 303,924 | 94 | 130,297 |
| 24/08/2025 | 2.37 | 2.31 | 2.34 | 250,940 | 162 | 107,384 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/07/2024 | 1.95 | 1.88 | 1.93 | 1,462,032 | 611 | 763,543 |
| 02/06/2024 | 1.99 | 1.92 | 1.92 | 905,987 | 456 | 464,297 |