الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 07/10/2026
السوق الأول
أعلى سعر 6.92
سعر الإغلاق السابق 6.92
عدد العقود المنفذة 3
القطاعالخدمات التجارية
ادنى سعر 6.92
سعر الإفتتاح 6.92
عدد الأسهم 188
Div6.50
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 6.92
معدل السعر 6.92
P/E12.74
حجم التداول 1,301
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/10/2026 | 6.92 | 6.92 | 6.92 | 1,301 | 3 | 188 |
| 06/10/2026 | 6.94 | 6.94 | 6.92 | 694 | 1 | 100 |
| 30/09/2026 | 6.92 | 6.91 | 6.92 | 26,877 | 2 | 3,884 |
| 27/09/2026 | 6.85 | 6.80 | 6.80 | 926 | 2 | 136 |
| 24/09/2026 | 6.85 | 6.70 | 6.85 | 631 | 3 | 94 |
| 17/09/2026 | 6.91 | 6.60 | 6.60 | 3,604 | 5 | 531 |
| 14/09/2026 | 6.91 | 6.70 | 6.91 | 189 | 2 | 28 |
| 13/09/2026 | 6.70 | 6.70 | 6.70 | 67 | 1 | 10 |
| 09/09/2026 | 6.55 | 6.55 | 6.55 | 655 | 1 | 100 |
| 30/08/2026 | 6.55 | 6.50 | 6.50 | 65 | 2 | 10 |
| 26/08/2026 | 6.56 | 6.55 | 6.55 | 682 | 2 | 104 |
| 24/08/2026 | 6.55 | 6.55 | 6.55 | 328 | 1 | 50 |
| 17/08/2026 | 6.90 | 6.89 | 6.90 | 76 | 2 | 11 |
| 16/08/2026 | 6.55 | 6.55 | 6.55 | 328 | 1 | 50 |
| 12/08/2026 | 6.89 | 6.50 | 6.89 | 6,638 | 3 | 1,020 |
| 04/08/2026 | 6.95 | 6.25 | 6.90 | 2,551 | 6 | 380 |
| 03/08/2026 | 6.50 | 6.31 | 6.50 | 5,255 | 3 | 819 |
| 30/07/2026 | 6.34 | 6.34 | 6.34 | 1,655 | 1 | 261 |
| 29/07/2026 | 6.34 | 6.32 | 6.34 | 11,328 | 4 | 1,790 |
| 28/07/2026 | 6.32 | 6.32 | 6.32 | 126 | 1 | 20 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/10/2026 | 6.94 | 6.92 | 6.92 | 1,995 | 4 | 288 |
| 27/09/2026 | 6.92 | 6.80 | 6.92 | 27,803 | 4 | 4,020 |
| 20/09/2026 | 6.85 | 6.70 | 6.85 | 631 | 3 | 94 |
| 13/09/2026 | 6.91 | 6.60 | 6.60 | 3,860 | 8 | 569 |
| 06/09/2026 | 6.55 | 6.55 | 6.55 | 655 | 1 | 100 |
| 30/08/2026 | 6.55 | 6.50 | 6.50 | 65 | 2 | 10 |
| 23/08/2026 | 6.56 | 6.55 | 6.55 | 1,010 | 3 | 154 |
| 16/08/2026 | 6.90 | 6.55 | 6.90 | 403 | 3 | 61 |
| 09/08/2026 | 6.89 | 6.50 | 6.89 | 6,638 | 3 | 1,020 |
| 02/08/2026 | 6.95 | 6.25 | 6.90 | 7,806 | 9 | 1,199 |
| 26/07/2026 | 6.34 | 6.32 | 6.34 | 19,429 | 13 | 3,071 |
| 19/07/2026 | 6.32 | 6.20 | 6.32 | 8,545 | 12 | 1,366 |
| 12/07/2026 | 6.25 | 6.20 | 6.25 | 5,016 | 9 | 808 |
| 05/07/2026 | 6.21 | 6.15 | 6.20 | 9,541 | 11 | 1,544 |
| 28/06/2026 | 6.25 | 6.12 | 6.15 | 5,685 | 10 | 912 |
| 21/06/2026 | 6.35 | 6.32 | 6.34 | 8,709 | 13 | 1,372 |
| 14/06/2026 | 6.30 | 6.20 | 6.28 | 8,660 | 16 | 1,384 |
| 07/06/2026 | 6.25 | 6.11 | 6.11 | 17,860 | 19 | 2,885 |
| 31/05/2026 | 6.25 | 6.13 | 6.25 | 1,087 | 4 | 175 |
| 17/05/2026 | 6.20 | 6.03 | 6.08 | 47,339 | 45 | 7,726 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2026 | 6.92 | 6.55 | 6.92 | 32,948 | 16 | 4,783 |
| 02/08/2026 | 6.95 | 6.25 | 6.50 | 15,923 | 20 | 2,444 |
| 01/07/2026 | 6.34 | 6.12 | 6.34 | 46,778 | 54 | 7,471 |
| 01/06/2026 | 6.35 | 6.11 | 6.25 | 37,753 | 53 | 6,046 |
| 03/05/2026 | 6.30 | 6.03 | 6.08 | 79,200 | 78 | 12,862 |
| 01/04/2026 | 6.35 | 6.15 | 6.20 | 59,283 | 54 | 9,529 |
| 01/03/2026 | 6.78 | 6.10 | 6.75 | 220,710 | 143 | 33,278 |
| 01/02/2026 | 6.20 | 6.00 | 6.15 | 52,396 | 75 | 8,578 |
| 04/01/2026 | 6.60 | 6.20 | 6.40 | 25,637 | 40 | 4,058 |
| 01/12/2025 | 6.55 | 6.30 | 6.50 | 57,093 | 60 | 8,933 |
| 02/11/2025 | 6.70 | 6.33 | 6.50 | 71,326 | 74 | 10,897 |
| 01/10/2025 | 6.89 | 6.45 | 6.55 | 106,048 | 99 | 16,179 |
| 01/09/2025 | 6.63 | 6.45 | 6.50 | 71,485 | 84 | 10,979 |
| 03/08/2025 | 6.80 | 6.50 | 6.51 | 45,967 | 64 | 7,028 |
| 01/07/2025 | 7.00 | 6.60 | 6.60 | 119,581 | 112 | 17,697 |
| 01/06/2025 | 6.96 | 6.50 | 6.95 | 33,054 | 31 | 4,907 |
| 04/05/2025 | 7.08 | 5.81 | 6.50 | 76,275 | 76 | 11,733 |
| 03/04/2025 | 6.15 | 5.70 | 5.71 | 25,347 | 18 | 4,282 |
| 02/03/2025 | 6.37 | 6.00 | 6.00 | 61,170 | 54 | 9,756 |
| 02/02/2025 | 6.57 | 5.85 | 6.37 | 62,363 | 78 | 10,158 |