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 |
|---|---|---|---|---|---|---|
| 13/01/2026 | 6.44 | 6.21 | 6.24 | 6,310 | 5 | 1,015 |
| 12/01/2026 | 6.45 | 6.40 | 6.40 | 737 | 2 | 115 |
| 11/01/2026 | 6.45 | 6.25 | 6.45 | 2,663 | 4 | 419 |
| 07/01/2026 | 6.45 | 6.45 | 6.45 | 1,484 | 3 | 230 |
| 06/01/2026 | 6.50 | 6.45 | 6.45 | 1,810 | 4 | 280 |
| 05/01/2026 | 6.55 | 6.55 | 6.55 | 1,801 | 2 | 275 |
| 04/01/2026 | 6.60 | 6.60 | 6.60 | 323 | 2 | 49 |
| 31/12/2025 | 6.50 | 6.50 | 6.50 | 130 | 2 | 20 |
| 30/12/2025 | 6.50 | 6.45 | 6.45 | 925 | 3 | 143 |
| 29/12/2025 | 6.50 | 6.50 | 6.50 | 299 | 2 | 46 |
| 28/12/2025 | 6.55 | 6.50 | 6.50 | 982 | 3 | 151 |
| 24/12/2025 | 6.55 | 6.54 | 6.55 | 295 | 2 | 45 |
| 23/12/2025 | 6.55 | 6.49 | 6.55 | 228 | 2 | 35 |
| 22/12/2025 | 6.50 | 6.49 | 6.49 | 3,020 | 3 | 465 |
| 21/12/2025 | 6.50 | 6.30 | 6.50 | 27,430 | 12 | 4,322 |
| 18/12/2025 | 6.40 | 6.40 | 6.40 | 4,480 | 1 | 700 |
| 10/12/2025 | 6.40 | 6.35 | 6.40 | 9,278 | 10 | 1,450 |
| 07/12/2025 | 6.50 | 6.45 | 6.45 | 912 | 4 | 141 |
| 04/12/2025 | 6.50 | 6.40 | 6.50 | 518 | 4 | 80 |
| 02/12/2025 | 6.45 | 6.45 | 6.45 | 4,031 | 4 | 625 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/10/2025 | 6.60 | 6.50 | 6.56 | 25,899 | 29 | 3,942 |
| 05/10/2025 | 6.57 | 6.45 | 6.57 | 10,366 | 13 | 1,605 |
| 28/09/2025 | 6.50 | 6.45 | 6.45 | 23,104 | 29 | 3,563 |
| 21/09/2025 | 6.50 | 6.47 | 6.48 | 14,255 | 24 | 2,198 |
| 14/09/2025 | 6.63 | 6.50 | 6.59 | 17,974 | 22 | 2,757 |
| 07/09/2025 | 6.58 | 6.51 | 6.51 | 13,261 | 13 | 2,031 |
| 31/08/2025 | 6.55 | 6.51 | 6.51 | 12,612 | 6 | 1,926 |
| 24/08/2025 | 6.52 | 6.51 | 6.51 | 3,256 | 4 | 500 |
| 17/08/2025 | 6.70 | 6.50 | 6.70 | 13,894 | 20 | 2,132 |
| 10/08/2025 | 6.75 | 6.50 | 6.75 | 5,947 | 9 | 912 |
| 03/08/2025 | 6.80 | 6.50 | 6.80 | 22,871 | 31 | 3,484 |
| 27/07/2025 | 6.86 | 6.60 | 6.60 | 87,890 | 67 | 13,044 |
| 20/07/2025 | 6.90 | 6.80 | 6.90 | 879 | 5 | 129 |
| 13/07/2025 | 6.85 | 6.80 | 6.85 | 1,426 | 3 | 209 |
| 06/07/2025 | 7.00 | 6.75 | 7.00 | 20,614 | 21 | 3,025 |
| 29/06/2025 | 6.96 | 6.80 | 6.80 | 16,024 | 26 | 2,350 |
| 22/06/2025 | 6.96 | 6.50 | 6.96 | 14,577 | 13 | 2,197 |
| 11/06/2025 | 6.70 | 6.70 | 6.70 | 4,355 | 1 | 650 |
| 01/06/2025 | 6.90 | 6.70 | 6.70 | 6,870 | 7 | 1,000 |
| 26/05/2025 | 7.02 | 6.50 | 6.50 | 5,471 | 5 | 802 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/06/2024 | 7.75 | 7.25 | 7.70 | 18,121 | 21 | 2,436 |
| 01/05/2024 | 7.49 | 7.11 | 7.40 | 158,486 | 27 | 21,434 |
| 01/04/2024 | 7.50 | 7.00 | 7.50 | 10,401 | 30 | 1,443 |
| 03/03/2024 | 7.95 | 7.40 | 7.95 | 174,238 | 79 | 22,883 |
| 01/02/2024 | 7.98 | 7.60 | 7.80 | 22,608 | 24 | 2,925 |
| 02/01/2024 | 8.50 | 7.70 | 7.95 | 213,082 | 44 | 25,344 |
| 03/12/2023 | 8.26 | 7.91 | 8.26 | 331,441 | 182 | 40,889 |
| 01/11/2023 | 8.42 | 8.15 | 8.30 | 50,374 | 23 | 6,150 |
| 01/10/2023 | 8.49 | 8.13 | 8.46 | 16,339 | 16 | 1,979 |
| 03/09/2023 | 8.35 | 8.20 | 8.35 | 7,592 | 8 | 920 |
| 01/08/2023 | 8.50 | 8.19 | 8.50 | 13,120 | 16 | 1,569 |
| 02/07/2023 | 8.69 | 8.40 | 8.69 | 27,658 | 20 | 3,266 |
| 04/06/2023 | 8.61 | 8.16 | 8.61 | 28,026 | 47 | 3,364 |
| 01/05/2023 | 8.70 | 8.11 | 8.70 | 101,989 | 88 | 12,203 |
| 02/04/2023 | 8.50 | 8.25 | 8.50 | 8,794 | 10 | 1,049 |
| 01/03/2023 | 9.20 | 8.51 | 8.70 | 35,547 | 31 | 4,085 |
| 01/02/2023 | 8.60 | 8.23 | 8.60 | 84,042 | 51 | 9,814 |
| 02/01/2023 | 8.69 | 8.20 | 8.60 | 24,938 | 47 | 2,965 |
| 01/12/2022 | 8.79 | 7.99 | 8.74 | 168,127 | 151 | 20,493 |
| 01/11/2022 | 8.97 | 8.00 | 8.97 | 55,958 | 69 | 6,715 |