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 |
|---|---|---|---|---|---|---|
| 22/08/2024 | 7.00 | 7.00 | 7.00 | 3,500 | 6 | 500 |
| 18/08/2024 | 7.39 | 7.37 | 7.39 | 724 | 3 | 98 |
| 15/08/2024 | 7.10 | 7.10 | 7.10 | 7 | 1 | 1 |
| 12/08/2024 | 7.35 | 7.35 | 7.35 | 7 | 1 | 1 |
| 11/08/2024 | 7.00 | 7.00 | 7.00 | 350 | 1 | 50 |
| 07/08/2024 | 7.00 | 7.00 | 7.00 | 2,037 | 3 | 291 |
| 06/08/2024 | 7.00 | 7.00 | 7.00 | 63 | 3 | 9 |
| 04/08/2024 | 7.01 | 7.00 | 7.00 | 700 | 6 | 100 |
| 31/07/2024 | 7.40 | 7.20 | 7.40 | 4,749 | 6 | 658 |
| 28/07/2024 | 7.39 | 7.38 | 7.38 | 768 | 5 | 104 |
| 25/07/2024 | 7.20 | 7.00 | 7.20 | 283 | 4 | 40 |
| 21/07/2024 | 7.40 | 7.17 | 7.17 | 4,003 | 5 | 558 |
| 18/07/2024 | 7.45 | 7.45 | 7.45 | 1,512 | 1 | 203 |
| 16/07/2024 | 7.68 | 7.68 | 7.68 | 192 | 1 | 25 |
| 10/07/2024 | 7.70 | 7.70 | 7.70 | 8 | 1 | 1 |
| 04/07/2024 | 7.20 | 7.20 | 7.20 | 3,960 | 3 | 550 |
| 30/06/2024 | 7.70 | 7.35 | 7.70 | 1,120 | 3 | 150 |
| 27/06/2024 | 7.75 | 7.30 | 7.75 | 14,498 | 11 | 1,941 |
| 24/06/2024 | 7.25 | 7.25 | 7.25 | 1,450 | 2 | 200 |
| 12/06/2024 | 7.25 | 7.25 | 7.25 | 36 | 1 | 5 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/08/2021 | 9.50 | 9.00 | 9.50 | 14,032 | 13 | 1,500 |
| 08/08/2021 | 9.35 | 8.95 | 9.00 | 5,265 | 13 | 582 |
| 01/08/2021 | 9.35 | 8.95 | 9.00 | 20,694 | 29 | 2,268 |
| 25/07/2021 | 10.90 | 9.00 | 9.09 | 55,751 | 74 | 5,819 |
| 18/07/2021 | 10.74 | 10.74 | 10.74 | 1,074 | 1 | 100 |
| 11/07/2021 | 10.50 | 10.00 | 10.00 | 17,918 | 11 | 1,770 |
| 04/07/2021 | 10.50 | 9.95 | 10.50 | 11,591 | 13 | 1,135 |
| 27/06/2021 | 10.90 | 9.04 | 9.50 | 36,640 | 48 | 3,722 |
| 20/06/2021 | 13.22 | 11.72 | 11.72 | 165,492 | 84 | 13,509 |
| 13/06/2021 | 11.52 | 9.51 | 11.52 | 114,463 | 89 | 11,238 |
| 06/06/2021 | 10.10 | 9.51 | 9.51 | 28,528 | 24 | 2,855 |
| 30/05/2021 | 9.98 | 9.65 | 9.94 | 17,636 | 12 | 1,789 |
| 23/05/2021 | 9.51 | 8.75 | 9.51 | 144,075 | 25 | 15,311 |
| 16/05/2021 | 8.99 | 8.65 | 8.87 | 22,799 | 28 | 2,579 |
| 09/05/2021 | 8.75 | 8.61 | 8.62 | 15,977 | 17 | 1,852 |
| 02/05/2021 | 9.00 | 8.56 | 8.85 | 50,681 | 35 | 5,807 |
| 25/04/2021 | 9.10 | 8.45 | 8.90 | 16,533 | 31 | 1,881 |
| 18/04/2021 | 8.89 | 8.89 | 8.89 | 667 | 2 | 75 |
| 12/04/2021 | 9.00 | 8.35 | 8.60 | 29,142 | 22 | 3,398 |
| 04/04/2021 | 8.90 | 8.37 | 8.90 | 10,641 | 18 | 1,238 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2007 | 10.00 | 9.50 | 10.00 | 7,075 | 8 | 730 |
| 03/06/2007 | 10.40 | 9.83 | 10.40 | 13,301 | 15 | 1,307 |
| 01/05/2007 | 10.50 | 9.98 | 10.40 | 40,941 | 7 | 4,100 |
| 01/03/2007 | 10.50 | 9.70 | 10.50 | 54,848 | 5 | 5,634 |
| 01/02/2007 | 10.00 | 9.27 | 9.98 | 8,055 | 6 | 820 |
| 07/01/2007 | 9.75 | 9.75 | 9.75 | 4,875 | 2 | 500 |
| 03/12/2006 | 9.60 | 8.60 | 9.59 | 31,090 | 14 | 3,462 |
| 01/11/2006 | 8.98 | 8.50 | 8.98 | 113,846 | 29 | 13,264 |
| 01/10/2006 | 8.67 | 8.24 | 8.55 | 50,042 | 14 | 5,860 |
| 03/09/2006 | 8.79 | 7.85 | 8.79 | 90,901 | 30 | 11,208 |
| 01/08/2006 | 7.80 | 7.80 | 7.80 | 15,912 | 4 | 2,040 |
| 02/07/2006 | 7.70 | 7.70 | 7.70 | 23,177 | 5 | 3,010 |
| 01/06/2006 | 7.85 | 6.99 | 7.85 | 145,745 | 44 | 19,014 |
| 02/04/2006 | 7.50 | 7.00 | 7.35 | 76,658 | 16 | 10,807 |
| 01/03/2006 | 7.68 | 6.37 | 7.66 | 156,682 | 31 | 22,920 |
| 01/02/2006 | 6.70 | 6.45 | 6.70 | 4,600 | 4 | 700 |
| 02/01/2006 | 6.25 | 6.25 | 6.25 | 106,250 | 1 | 17,000 |