الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 01/07/2026
السوق الأول
أعلى سعر 6.25
سعر الإغلاق السابق 6.25
عدد العقود المنفذة 3
القطاعالخدمات التجارية
ادنى سعر 6.25
سعر الإفتتاح 6.25
عدد الأسهم 55
Div7.20
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 6.25
معدل السعر 6.25
P/E14.07
حجم التداول 344
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/03/2025 | 6.37 | 6.37 | 6.37 | 4,899 | 2 | 769 |
| 04/03/2025 | 6.37 | 6.37 | 6.37 | 637 | 1 | 100 |
| 27/02/2025 | 6.38 | 6.36 | 6.37 | 5,980 | 7 | 940 |
| 26/02/2025 | 6.57 | 6.35 | 6.57 | 11,940 | 4 | 1,879 |
| 24/02/2025 | 6.43 | 6.16 | 6.43 | 1,580 | 5 | 256 |
| 19/02/2025 | 6.40 | 6.25 | 6.40 | 6,110 | 6 | 967 |
| 16/02/2025 | 6.00 | 6.00 | 6.00 | 9,000 | 5 | 1,500 |
| 13/02/2025 | 6.00 | 5.98 | 6.00 | 7,196 | 11 | 1,200 |
| 12/02/2025 | 5.87 | 5.86 | 5.86 | 3,698 | 6 | 631 |
| 11/02/2025 | 6.00 | 5.85 | 5.85 | 4,145 | 7 | 700 |
| 10/02/2025 | 6.00 | 6.00 | 6.00 | 4,650 | 10 | 775 |
| 09/02/2025 | 6.05 | 6.00 | 6.00 | 2,553 | 5 | 425 |
| 04/02/2025 | 6.20 | 6.20 | 6.20 | 1,240 | 1 | 200 |
| 03/02/2025 | 6.30 | 6.20 | 6.20 | 4,272 | 11 | 685 |
| 30/01/2025 | 6.30 | 6.30 | 6.30 | 1,890 | 6 | 300 |
| 29/01/2025 | 6.45 | 6.30 | 6.45 | 644 | 3 | 101 |
| 23/01/2025 | 6.60 | 6.30 | 6.60 | 1,657 | 7 | 263 |
| 22/01/2025 | 6.40 | 6.30 | 6.30 | 3,369 | 11 | 532 |
| 21/01/2025 | 6.50 | 6.50 | 6.50 | 163 | 1 | 25 |
| 20/01/2025 | 6.50 | 6.50 | 6.50 | 7 | 1 | 1 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/04/2022 | 9.04 | 7.15 | 9.00 | 96,546 | 77 | 12,199 |
| 17/04/2022 | 7.25 | 7.10 | 7.20 | 73,101 | 50 | 10,162 |
| 10/04/2022 | 7.25 | 7.10 | 7.10 | 98,539 | 39 | 13,711 |
| 03/04/2022 | 7.25 | 7.25 | 7.25 | 6,221 | 2 | 858 |
| 27/03/2022 | 7.40 | 7.00 | 7.40 | 30,707 | 23 | 4,339 |
| 20/03/2022 | 7.18 | 7.00 | 7.17 | 7,532 | 15 | 1,073 |
| 13/03/2022 | 7.25 | 6.85 | 7.24 | 27,253 | 23 | 3,896 |
| 06/03/2022 | 6.95 | 6.02 | 6.95 | 46,210 | 71 | 6,917 |
| 27/02/2022 | 7.10 | 6.85 | 6.99 | 19,329 | 11 | 2,801 |
| 20/02/2022 | 7.10 | 6.90 | 6.90 | 14,656 | 20 | 2,096 |
| 13/02/2022 | 7.19 | 7.00 | 7.19 | 33,830 | 26 | 4,791 |
| 06/02/2022 | 7.73 | 7.00 | 7.35 | 34,437 | 37 | 4,825 |
| 30/01/2022 | 7.87 | 7.40 | 7.73 | 10,100 | 25 | 1,335 |
| 23/01/2022 | 7.80 | 7.50 | 7.77 | 16,923 | 23 | 2,220 |
| 16/01/2022 | 8.20 | 7.75 | 7.95 | 16,710 | 21 | 2,151 |
| 09/01/2022 | 8.35 | 7.91 | 8.19 | 15,847 | 24 | 1,978 |
| 02/01/2022 | 8.19 | 7.40 | 8.19 | 182,109 | 47 | 22,529 |
| 26/12/2021 | 8.30 | 7.70 | 7.80 | 73,148 | 64 | 9,224 |
| 19/12/2021 | 9.00 | 8.00 | 8.05 | 44,031 | 49 | 5,352 |
| 12/12/2021 | 9.00 | 8.81 | 8.99 | 20,043 | 19 | 2,253 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2009 | 9.29 | 8.64 | 9.29 | 7,716 | 15 | 857 |
| 01/06/2009 | 9.09 | 8.70 | 9.09 | 42,693 | 34 | 4,808 |
| 03/05/2009 | 8.70 | 8.40 | 8.70 | 19,993 | 16 | 2,359 |
| 01/04/2009 | 8.50 | 8.50 | 8.50 | 10,693 | 4 | 1,258 |
| 01/03/2009 | 8.99 | 7.72 | 8.80 | 38,760 | 42 | 4,622 |
| 01/02/2009 | 8.80 | 7.70 | 8.80 | 58,302 | 69 | 6,955 |
| 04/01/2009 | 8.34 | 7.51 | 7.93 | 3,894 | 16 | 485 |
| 01/12/2008 | 8.51 | 7.80 | 8.29 | 47,581 | 25 | 5,775 |
| 02/11/2008 | 9.89 | 8.93 | 8.93 | 330 | 5 | 35 |
| 05/10/2008 | 9.03 | 9.03 | 9.03 | 903 | 1 | 100 |
| 01/09/2008 | 8.60 | 8.60 | 8.60 | 6,880 | 3 | 800 |
| 03/08/2008 | 8.80 | 8.35 | 8.80 | 384,742 | 10 | 44,210 |
| 01/07/2008 | 9.35 | 8.15 | 8.75 | 331,736 | 60 | 38,533 |
| 01/06/2008 | 9.00 | 8.06 | 8.91 | 264,352 | 50 | 31,614 |
| 04/05/2008 | 9.25 | 8.40 | 9.25 | 4,582 | 4 | 526 |
| 01/04/2008 | 9.00 | 8.60 | 8.60 | 56,518 | 3 | 6,562 |
| 02/03/2008 | 9.97 | 9.20 | 9.34 | 54,461 | 8 | 5,731 |
| 02/02/2008 | 9.50 | 9.50 | 9.50 | 27,550 | 1 | 2,900 |
| 02/01/2008 | 10.00 | 9.50 | 9.50 | 10,190 | 2 | 1,020 |
| 02/12/2007 | 9.94 | 9.40 | 9.60 | 50,731 | 9 | 5,343 |