الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 11/03/2026
السوق الأول
أعلى سعر 6.30
سعر الإغلاق السابق 6.21
عدد العقود المنفذة 5
القطاعالخدمات التجارية
ادنى سعر 6.29
سعر الإفتتاح 6.29
عدد الأسهم 190
Div6.35
التغير عن سعر الإغلاق السابق 0.09
سعر الإغلاق 6.30
معدل السعر 6.30
P/E13.6
حجم التداول 1,196
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/03/2026 | 6.30 | 6.29 | 6.30 | 1,196 | 5 | 190 |
| 09/03/2026 | 6.21 | 6.21 | 6.21 | 62 | 1 | 10 |
| 08/03/2026 | 6.29 | 6.17 | 6.17 | 9,969 | 8 | 1,600 |
| 04/03/2026 | 6.30 | 6.30 | 6.30 | 315 | 1 | 50 |
| 01/03/2026 | 6.10 | 6.10 | 6.10 | 4,270 | 3 | 700 |
| 24/02/2026 | 6.15 | 6.15 | 6.15 | 560 | 9 | 91 |
| 18/02/2026 | 6.15 | 6.08 | 6.15 | 3,963 | 7 | 650 |
| 16/02/2026 | 6.15 | 6.15 | 6.15 | 16,605 | 13 | 2,700 |
| 15/02/2026 | 6.11 | 6.11 | 6.11 | 3,122 | 2 | 511 |
| 12/02/2026 | 6.11 | 6.10 | 6.11 | 4,982 | 2 | 816 |
| 05/02/2026 | 6.14 | 6.00 | 6.14 | 11,863 | 11 | 1,975 |
| 04/02/2026 | 6.19 | 6.14 | 6.14 | 8,293 | 15 | 1,350 |
| 02/02/2026 | 6.20 | 6.20 | 6.20 | 490 | 3 | 79 |
| 01/02/2026 | 6.20 | 6.20 | 6.20 | 2,517 | 13 | 406 |
| 25/01/2026 | 6.40 | 6.40 | 6.40 | 1,293 | 3 | 202 |
| 22/01/2026 | 6.40 | 6.40 | 6.40 | 102 | 2 | 16 |
| 21/01/2026 | 6.40 | 6.40 | 6.40 | 595 | 1 | 93 |
| 20/01/2026 | 6.43 | 6.43 | 6.43 | 148 | 1 | 23 |
| 19/01/2026 | 6.43 | 6.20 | 6.20 | 5,559 | 10 | 891 |
| 14/01/2026 | 6.25 | 6.25 | 6.25 | 2,813 | 1 | 450 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 15/02/2026 | 6.15 | 6.08 | 6.15 | 23,690 | 22 | 3,861 |
| 08/02/2026 | 6.11 | 6.10 | 6.11 | 4,982 | 2 | 816 |
| 01/02/2026 | 6.20 | 6.00 | 6.14 | 23,164 | 42 | 3,810 |
| 25/01/2026 | 6.40 | 6.40 | 6.40 | 1,293 | 3 | 202 |
| 18/01/2026 | 6.43 | 6.20 | 6.40 | 6,405 | 14 | 1,023 |
| 11/01/2026 | 6.45 | 6.21 | 6.25 | 12,522 | 12 | 1,999 |
| 04/01/2026 | 6.60 | 6.45 | 6.45 | 5,418 | 11 | 834 |
| 28/12/2025 | 6.55 | 6.45 | 6.50 | 2,336 | 10 | 360 |
| 21/12/2025 | 6.55 | 6.30 | 6.55 | 30,973 | 19 | 4,867 |
| 14/12/2025 | 6.40 | 6.40 | 6.40 | 4,480 | 1 | 700 |
| 07/12/2025 | 6.50 | 6.35 | 6.40 | 10,189 | 14 | 1,591 |
| 30/11/2025 | 6.50 | 6.40 | 6.50 | 12,949 | 19 | 2,005 |
| 23/11/2025 | 6.59 | 6.33 | 6.50 | 20,835 | 33 | 3,210 |
| 16/11/2025 | 6.65 | 6.50 | 6.58 | 33,166 | 29 | 5,039 |
| 09/11/2025 | 6.70 | 6.60 | 6.70 | 4,094 | 4 | 620 |
| 02/11/2025 | 6.60 | 6.40 | 6.60 | 9,397 | 5 | 1,438 |
| 26/10/2025 | 6.65 | 6.45 | 6.55 | 34,781 | 22 | 5,356 |
| 19/10/2025 | 6.89 | 6.60 | 6.60 | 25,281 | 25 | 3,780 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/10/2024 | 6.90 | 6.00 | 6.48 | 11,197 | 25 | 1,751 |
| 01/09/2024 | 7.00 | 6.50 | 6.98 | 24,472 | 36 | 3,687 |
| 01/08/2024 | 7.39 | 7.00 | 7.34 | 7,396 | 25 | 1,051 |
| 01/07/2024 | 7.70 | 7.00 | 7.40 | 15,474 | 26 | 2,139 |