الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 16/07/2026
السوق الأول
أعلى سعر 6.25
سعر الإغلاق السابق 6.20
عدد العقود المنفذة 2
القطاعالخدمات التجارية
ادنى سعر 6.24
سعر الإفتتاح 6.24
عدد الأسهم 125
Div7.20
التغير عن سعر الإغلاق السابق 0.05
سعر الإغلاق 6.25
معدل السعر 6.25
P/E14.07
حجم التداول 781
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/07/2026 | 6.25 | 6.24 | 6.25 | 781 | 2 | 125 |
| 15/07/2026 | 6.20 | 6.20 | 6.20 | 620 | 1 | 100 |
| 14/07/2026 | 6.20 | 6.20 | 6.20 | 310 | 1 | 50 |
| 13/07/2026 | 6.20 | 6.20 | 6.20 | 155 | 1 | 25 |
| 12/07/2026 | 6.20 | 6.20 | 6.20 | 3,150 | 4 | 508 |
| 08/07/2026 | 6.20 | 6.20 | 6.20 | 5,140 | 6 | 829 |
| 07/07/2026 | 6.15 | 6.15 | 6.15 | 3,936 | 3 | 640 |
| 06/07/2026 | 6.21 | 6.20 | 6.21 | 465 | 2 | 75 |
| 02/07/2026 | 6.25 | 6.12 | 6.15 | 3,904 | 6 | 627 |
| 01/07/2026 | 6.25 | 6.25 | 6.25 | 344 | 3 | 55 |
| 30/06/2026 | 6.25 | 6.25 | 6.25 | 1,438 | 1 | 230 |
| 25/06/2026 | 6.34 | 6.34 | 6.34 | 159 | 1 | 25 |
| 24/06/2026 | 6.34 | 6.34 | 6.34 | 444 | 2 | 70 |
| 23/06/2026 | 6.35 | 6.34 | 6.35 | 1,556 | 4 | 245 |
| 22/06/2026 | 6.35 | 6.34 | 6.35 | 5,600 | 4 | 882 |
| 21/06/2026 | 6.35 | 6.32 | 6.35 | 951 | 2 | 150 |
| 17/06/2026 | 6.30 | 6.25 | 6.28 | 5,612 | 7 | 895 |
| 15/06/2026 | 6.24 | 6.24 | 6.24 | 1,236 | 4 | 198 |
| 14/06/2026 | 6.24 | 6.20 | 6.23 | 1,812 | 5 | 291 |
| 11/06/2026 | 6.11 | 6.11 | 6.11 | 678 | 2 | 111 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 10/05/2026 | 6.30 | 6.15 | 6.20 | 31,231 | 32 | 5,036 |
| 03/05/2026 | 6.30 | 6.30 | 6.30 | 630 | 1 | 100 |
| 26/04/2026 | 6.30 | 6.20 | 6.20 | 10,036 | 5 | 1,594 |
| 19/04/2026 | 6.35 | 6.20 | 6.20 | 9,619 | 7 | 1,541 |
| 12/04/2026 | 6.20 | 6.15 | 6.20 | 32,443 | 20 | 5,238 |
| 05/04/2026 | 6.25 | 6.17 | 6.22 | 5,504 | 12 | 887 |
| 29/03/2026 | 6.78 | 6.24 | 6.26 | 77,550 | 65 | 11,471 |
| 24/03/2026 | 6.78 | 6.50 | 6.78 | 96,040 | 43 | 14,440 |
| 15/03/2026 | 6.60 | 6.30 | 6.58 | 30,477 | 21 | 4,687 |
| 08/03/2026 | 6.30 | 6.17 | 6.30 | 13,739 | 20 | 2,199 |
| 01/03/2026 | 6.30 | 6.10 | 6.30 | 4,585 | 4 | 750 |
| 22/02/2026 | 6.15 | 6.15 | 6.15 | 560 | 9 | 91 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2025 | 6.80 | 6.30 | 6.30 | 41,819 | 64 | 6,411 |
| 01/12/2024 | 6.88 | 6.00 | 6.88 | 43,362 | 94 | 7,026 |
| 03/11/2024 | 6.50 | 6.15 | 6.48 | 21,139 | 31 | 3,290 |