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 |
|---|---|---|---|---|---|---|
| 26/08/2025 | 2.34 | 2.32 | 2.33 | 72,047 | 35 | 30,947 |
| 25/08/2025 | 2.35 | 2.33 | 2.35 | 13,967 | 37 | 5,969 |
| 24/08/2025 | 2.37 | 2.34 | 2.36 | 77,501 | 36 | 32,902 |
| 21/08/2025 | 2.35 | 2.32 | 2.34 | 78,804 | 30 | 33,761 |
| 20/08/2025 | 2.35 | 2.34 | 2.34 | 30,948 | 18 | 13,210 |
| 19/08/2025 | 2.38 | 2.36 | 2.37 | 176,285 | 73 | 74,486 |
| 18/08/2025 | 2.36 | 2.30 | 2.35 | 410,725 | 104 | 175,037 |
| 17/08/2025 | 2.32 | 2.25 | 2.32 | 226,797 | 105 | 99,500 |
| 14/08/2025 | 2.36 | 2.28 | 2.31 | 526,053 | 129 | 227,189 |
| 13/08/2025 | 2.37 | 2.28 | 2.35 | 421,347 | 119 | 180,579 |
| 12/08/2025 | 2.30 | 2.24 | 2.30 | 395,615 | 121 | 174,321 |
| 11/08/2025 | 2.28 | 2.22 | 2.24 | 471,735 | 140 | 209,590 |
| 10/08/2025 | 2.25 | 2.17 | 2.23 | 536,909 | 167 | 241,761 |
| 07/08/2025 | 2.17 | 2.11 | 2.17 | 438,618 | 128 | 204,415 |
| 06/08/2025 | 2.11 | 2.08 | 2.11 | 338,981 | 82 | 161,960 |
| 05/08/2025 | 2.08 | 2.06 | 2.07 | 94,746 | 47 | 45,794 |
| 04/08/2025 | 2.08 | 2.06 | 2.07 | 206,402 | 42 | 99,588 |
| 03/08/2025 | 2.09 | 2.07 | 2.07 | 544,773 | 115 | 261,929 |
| 31/07/2025 | 2.08 | 2.04 | 2.06 | 1,016,251 | 170 | 494,882 |
| 30/07/2025 | 2.02 | 2.00 | 2.01 | 139,523 | 35 | 69,111 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/02/2021 | 1.26 | 1.16 | 1.24 | 6,756,160 | 1,141 | 5,679,680 |